Skip to main content
logo
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
24.90
-0.10 (-0.40%)
Oct 17, 2025, 3:29 PM IST

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202525.4825.4824.2024.8224.82-0.72%561,373
Oct 16, 202525.8425.9124.8025.0025.00-2.87%1,139,202
Oct 15, 202525.7026.0025.5425.7425.740.43%179,432
Oct 14, 202526.3026.4125.5525.6325.63-2.92%322,153
Oct 13, 202526.5026.6126.3126.4026.40-0.79%156,668
Oct 10, 202526.7626.7826.4926.6126.610.83%106,667
Oct 9, 202526.3926.5026.1026.3926.39-0.30%154,802
Oct 8, 202526.5527.0026.4026.4726.47-0.82%167,606
Oct 7, 202526.9527.0026.4526.6926.69-1.18%601,125
Oct 6, 202527.2527.5026.7027.0127.01-1.06%194,151
Oct 3, 202527.2527.6526.6027.3027.302.06%339,278
Oct 2, 202526.7526.7526.7526.7526.75--
Oct 1, 202526.1427.2025.9026.7526.752.37%368,313
Sep 30, 202526.1426.6525.8726.1326.13-0.76%276,428
Sep 29, 202527.2227.2326.1426.3326.33-0.19%233,482
Sep 26, 202526.8626.9326.1526.3826.38-2.08%234,140
Sep 25, 202527.2627.4826.8526.9426.94-0.74%184,612
Sep 24, 202527.5027.6327.0527.1427.14-1.31%135,310
Sep 23, 202527.8527.8527.3027.5027.50-0.18%170,125
Sep 22, 202527.9628.1027.4127.5527.55-1.47%270,094
Sep 19, 202527.8529.3027.6227.9627.961.27%759,007
Sep 18, 202527.9728.0027.5027.6127.61-0.61%228,145
Sep 17, 202527.9028.0027.4527.7827.780.54%323,196
Sep 16, 202527.9628.0027.4227.6327.63-0.29%211,554
Sep 15, 202527.5028.0027.5027.7127.710.18%233,089
Sep 12, 202528.9228.9827.3027.6627.66-3.92%688,047
Sep 11, 202528.8429.8528.5128.7928.79-0.03%542,089
Sep 10, 202528.3031.2327.8528.8028.803.75%2,854,003
Sep 9, 202528.1028.1027.6427.7627.76-0.50%106,292
Sep 8, 202528.5028.5027.7227.9027.900.98%135,817
Sep 5, 202528.1028.1027.5027.6327.63-1.04%163,780
Sep 4, 202528.3528.3627.7127.9227.920.40%141,338
Sep 3, 202527.9428.1127.5027.8127.81-0.22%186,725
Sep 2, 202526.9928.5926.9227.8727.873.84%506,487
Sep 1, 202526.7226.9926.5526.8426.840.86%154,647
Aug 29, 202526.5626.9826.4026.6126.610.26%80,987
Aug 28, 202526.6026.9926.1026.5426.54-0.23%248,269
Aug 26, 202526.9026.9926.5126.6026.60-1.12%147,397
Aug 25, 202526.6627.1226.6626.9026.900.82%108,744
Aug 22, 202527.4427.4426.5026.6826.68-1.80%313,233
Aug 21, 202527.5927.9027.0527.1727.17-1.34%200,623
Aug 20, 202528.0728.4527.2127.5427.54-1.40%331,996
Aug 19, 202525.7728.8025.7627.9327.938.38%716,845
Aug 18, 202526.9927.3525.0125.7725.77-3.88%507,782
Aug 14, 202527.4627.4626.4326.8126.81-3.70%637,709
Aug 13, 202527.4528.1027.4527.8427.841.42%284,191
Aug 12, 202527.1527.7527.0527.4527.451.59%185,805
Aug 11, 202527.3527.4226.7127.0227.02-1.21%226,020
Aug 8, 202527.4927.6027.1027.3527.35-0.11%226,538
Aug 7, 202527.1227.7525.9027.3827.38-0.15%475,373