Skip to main content
logo
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
20.14
-0.39 (-1.90%)
Mar 27, 2026, 10:50 AM IST

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202620.9521.2020.4020.5320.53-0.24%424,829
Mar 24, 202621.0021.0020.0520.5820.581.28%234,802
Mar 23, 202621.2021.3220.1620.3220.32-3.83%369,284
Mar 20, 202621.2021.8421.0021.1321.13-1.12%177,065
Mar 19, 202621.4921.9921.2021.3721.37-1.66%224,017
Mar 18, 202621.1522.0021.1521.7321.731.59%211,836
Mar 17, 202621.2921.8821.1421.3921.390.47%146,746
Mar 16, 202621.8821.8821.0521.2921.29-2.70%243,730
Mar 13, 202622.4022.4021.6121.8821.88-2.45%232,454
Mar 12, 202622.8022.8922.1722.4322.43-2.18%253,926
Mar 11, 202622.7023.5322.6522.9322.931.15%277,469
Mar 10, 202622.1622.8221.7122.6722.674.91%302,420
Mar 9, 202621.1022.0021.1021.6121.61-2.13%242,532
Mar 6, 202622.0022.1920.9022.0822.080.05%337,953
Mar 5, 202622.2022.4021.6322.0722.071.24%239,956
Mar 4, 202621.0122.1521.0121.8021.80-563,197
Mar 2, 202621.0022.2021.0021.8021.80-4.22%491,295
Feb 27, 202622.9623.3922.5022.7622.76-0.83%199,567
Feb 26, 202622.8023.9022.3322.9522.951.55%342,687
Feb 25, 202623.0223.5222.5022.6022.60-2.96%399,232
Feb 24, 202622.9923.4622.6023.2923.291.09%245,927
Feb 23, 202623.8523.9922.9423.0423.04-2.00%277,988
Feb 20, 202623.2524.7023.1223.5123.51-0.21%278,488
Feb 19, 202624.2724.5923.5023.5623.56-2.93%426,299
Feb 18, 202624.8424.9824.0024.2724.27-2.29%289,720
Feb 17, 202624.5024.9824.2124.8424.842.18%262,595
Feb 16, 202625.1025.1024.1124.3124.31-2.45%308,366
Feb 13, 202626.1026.2524.7524.9224.92-2.16%1,106,596
Feb 12, 202624.9026.5024.4125.4725.473.62%2,038,577
Feb 11, 202625.3025.3024.3424.5824.58-1.36%328,241
Feb 10, 202625.2925.4824.1624.9224.920.40%810,568
Feb 9, 202624.6524.9624.2124.8224.820.73%421,224
Feb 6, 202623.4325.0023.0524.6424.645.16%1,216,901
Feb 5, 202624.3024.3023.3023.4323.43-2.70%273,780
Feb 4, 202624.0324.8523.8824.0824.080.21%614,544
Feb 3, 202624.5424.6023.8124.0324.034.16%744,660
Feb 2, 202623.0523.5022.8523.0723.07-1.91%288,450
Feb 1, 202623.3024.6023.0523.5223.520.94%779,170
Jan 30, 202622.0623.8821.9323.3023.304.58%385,118
Jan 29, 202622.8023.1022.0522.2822.28-2.79%236,519
Jan 28, 202623.3824.0022.5122.9222.92-1.16%271,773
Jan 27, 202622.2924.1822.2923.1923.194.04%1,559,890
Jan 23, 202620.9823.8720.5622.2922.296.65%1,754,281
Jan 22, 202620.5221.0720.5220.9020.902.20%229,750
Jan 21, 202621.0021.0020.1620.4520.45-2.85%471,166
Jan 20, 202621.8121.9520.8021.0521.05-4.10%376,203
Jan 19, 202622.1222.1221.8021.9521.95-0.77%250,741
Jan 16, 202622.2022.2021.9222.1222.120.14%199,499
Jan 14, 202622.2022.2422.0222.0922.09-0.50%200,388
Jan 13, 202622.2722.4322.1322.2022.200.32%281,262