Mukka Proteins Limited (NSE:MUKKA)
India · Delayed Price · Currency is INR 26.31
+0.29 (1.11%)
Nov 14, 2025, 3:29 PM IST
Mukka Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.00 | 26.97 | 25.90 | 26.31 | 26.31 | 1.11% | 480,639 |
| Nov 13, 2025 | 27.00 | 27.00 | 25.50 | 26.02 | 26.02 | 3.21% | 1,373,382 |
| Nov 12, 2025 | 24.01 | 25.48 | 23.95 | 25.21 | 25.21 | 4.39% | 357,934 |
| Nov 11, 2025 | 24.29 | 24.49 | 23.80 | 24.15 | 24.15 | 0.37% | 175,572 |
| Nov 10, 2025 | 24.50 | 24.50 | 23.95 | 24.06 | 24.06 | -0.82% | 352,839 |
| Nov 7, 2025 | 24.50 | 24.50 | 24.16 | 24.26 | 24.26 | -0.16% | 191,212 |
| Nov 6, 2025 | 25.10 | 25.10 | 24.10 | 24.30 | 24.30 | -2.61% | 290,436 |
| Nov 4, 2025 | 25.00 | 25.13 | 24.90 | 24.95 | 24.95 | -0.36% | 164,388 |
| Nov 3, 2025 | 25.05 | 25.30 | 24.91 | 25.04 | 25.04 | -0.56% | 262,395 |
| Oct 31, 2025 | 25.20 | 25.50 | 25.03 | 25.18 | 25.18 | 0.16% | 219,411 |
| Oct 30, 2025 | 25.19 | 25.26 | 25.00 | 25.14 | 25.14 | -0.20% | 135,965 |
| Oct 29, 2025 | 25.13 | 25.29 | 24.97 | 25.19 | 25.19 | 0.24% | 142,021 |
| Oct 28, 2025 | 25.15 | 25.41 | 24.98 | 25.13 | 25.13 | -0.08% | 199,549 |
| Oct 27, 2025 | 24.65 | 25.50 | 24.65 | 25.15 | 25.15 | 0.52% | 290,323 |
| Oct 24, 2025 | 25.10 | 25.13 | 24.91 | 25.02 | 25.02 | -0.04% | 187,526 |
| Oct 23, 2025 | 25.20 | 25.43 | 24.90 | 25.03 | 25.03 | 0.81% | 329,687 |
| Oct 21, 2025 | 25.29 | 25.37 | 24.10 | 24.83 | 24.83 | -0.20% | 130,973 |
| Oct 20, 2025 | 25.00 | 25.37 | 24.76 | 24.88 | 24.88 | 0.24% | 280,419 |
| Oct 17, 2025 | 25.48 | 25.48 | 24.20 | 24.82 | 24.82 | -0.72% | 561,373 |
| Oct 16, 2025 | 25.84 | 25.91 | 24.80 | 25.00 | 25.00 | -2.87% | 1,139,202 |
| Oct 15, 2025 | 25.70 | 26.00 | 25.54 | 25.74 | 25.74 | 0.43% | 179,432 |
| Oct 14, 2025 | 26.30 | 26.41 | 25.55 | 25.63 | 25.63 | -2.92% | 322,153 |
| Oct 13, 2025 | 26.50 | 26.61 | 26.31 | 26.40 | 26.40 | -0.79% | 156,668 |
| Oct 10, 2025 | 26.76 | 26.78 | 26.49 | 26.61 | 26.61 | 0.83% | 106,667 |
| Oct 9, 2025 | 26.39 | 26.50 | 26.10 | 26.39 | 26.39 | -0.30% | 154,802 |
| Oct 8, 2025 | 26.55 | 27.00 | 26.40 | 26.47 | 26.47 | -0.82% | 167,606 |
| Oct 7, 2025 | 26.95 | 27.00 | 26.45 | 26.69 | 26.69 | -1.18% | 601,125 |
| Oct 6, 2025 | 27.25 | 27.50 | 26.70 | 27.01 | 27.01 | -1.06% | 194,151 |
| Oct 3, 2025 | 27.25 | 27.65 | 26.60 | 27.30 | 27.30 | 2.06% | 339,278 |
| Oct 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| Oct 1, 2025 | 26.14 | 27.20 | 25.90 | 26.75 | 26.75 | 2.37% | 368,313 |
| Sep 30, 2025 | 26.14 | 26.65 | 25.87 | 26.13 | 26.13 | -0.76% | 276,428 |
| Sep 29, 2025 | 27.22 | 27.23 | 26.14 | 26.33 | 26.33 | -0.19% | 233,482 |
| Sep 26, 2025 | 26.86 | 26.93 | 26.15 | 26.38 | 26.38 | -2.08% | 234,140 |
| Sep 25, 2025 | 27.26 | 27.48 | 26.85 | 26.94 | 26.94 | -0.74% | 184,612 |
| Sep 24, 2025 | 27.50 | 27.63 | 27.05 | 27.14 | 27.14 | -1.31% | 135,310 |
| Sep 23, 2025 | 27.85 | 27.85 | 27.30 | 27.50 | 27.50 | -0.18% | 170,125 |
| Sep 22, 2025 | 27.96 | 28.10 | 27.41 | 27.55 | 27.55 | -1.47% | 270,094 |
| Sep 19, 2025 | 27.85 | 29.30 | 27.62 | 27.96 | 27.96 | 1.27% | 759,007 |
| Sep 18, 2025 | 27.97 | 28.00 | 27.50 | 27.61 | 27.61 | -0.61% | 228,145 |
| Sep 17, 2025 | 27.90 | 28.00 | 27.45 | 27.78 | 27.78 | 0.54% | 323,196 |
| Sep 16, 2025 | 27.96 | 28.00 | 27.42 | 27.63 | 27.63 | -0.29% | 211,554 |
| Sep 15, 2025 | 27.50 | 28.00 | 27.50 | 27.71 | 27.71 | 0.18% | 233,089 |
| Sep 12, 2025 | 28.92 | 28.98 | 27.30 | 27.66 | 27.66 | -3.92% | 688,047 |
| Sep 11, 2025 | 28.84 | 29.85 | 28.51 | 28.79 | 28.79 | -0.03% | 542,089 |
| Sep 10, 2025 | 28.30 | 31.23 | 27.85 | 28.80 | 28.80 | 3.75% | 2,854,003 |
| Sep 9, 2025 | 28.10 | 28.10 | 27.64 | 27.76 | 27.76 | -0.50% | 106,292 |
| Sep 8, 2025 | 28.50 | 28.50 | 27.72 | 27.90 | 27.90 | 0.98% | 135,817 |
| Sep 5, 2025 | 28.10 | 28.10 | 27.50 | 27.63 | 27.63 | -1.04% | 163,780 |
| Sep 4, 2025 | 28.35 | 28.36 | 27.71 | 27.92 | 27.92 | 0.40% | 141,338 |