Mukka Proteins Limited (NSE:MUKKA)
India · Delayed Price · Currency is INR 24.11
-0.17 (-0.70%)
Dec 18, 2025, 10:10 AM IST
Mukka Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 24.49 | 24.64 | 24.15 | 24.28 | 24.28 | -0.37% | 400,292 |
| Dec 16, 2025 | 24.30 | 24.74 | 24.05 | 24.37 | 24.37 | 0.29% | 403,113 |
| Dec 15, 2025 | 24.58 | 24.58 | 24.18 | 24.30 | 24.30 | -1.18% | 440,880 |
| Dec 12, 2025 | 24.35 | 25.10 | 24.27 | 24.59 | 24.59 | 1.07% | 524,589 |
| Dec 11, 2025 | 23.65 | 24.80 | 23.65 | 24.33 | 24.33 | -0.25% | 572,200 |
| Dec 10, 2025 | 24.51 | 25.00 | 24.28 | 24.39 | 24.39 | -1.49% | 514,968 |
| Dec 9, 2025 | 24.77 | 24.96 | 23.75 | 24.76 | 24.76 | 0.45% | 1,288,718 |
| Dec 8, 2025 | 26.04 | 26.38 | 24.10 | 24.65 | 24.65 | -5.23% | 1,351,664 |
| Dec 5, 2025 | 25.51 | 26.37 | 25.51 | 26.01 | 26.01 | 2.20% | 1,605,952 |
| Dec 4, 2025 | 27.60 | 30.26 | 25.22 | 25.45 | 25.45 | 0.91% | 20,894,970 |
| Dec 3, 2025 | 26.58 | 26.90 | 24.94 | 25.22 | 25.22 | -5.97% | 734,277 |
| Dec 2, 2025 | 26.00 | 27.90 | 25.87 | 26.82 | 26.82 | 4.28% | 1,223,815 |
| Dec 1, 2025 | 25.40 | 28.00 | 24.91 | 25.72 | 25.72 | 1.70% | 2,565,975 |
| Nov 28, 2025 | 25.14 | 25.45 | 24.87 | 25.29 | 25.29 | 0.56% | 152,043 |
| Nov 27, 2025 | 24.76 | 25.45 | 24.76 | 25.15 | 25.15 | 1.25% | 175,823 |
| Nov 26, 2025 | 25.14 | 25.84 | 24.75 | 24.84 | 24.84 | -0.52% | 355,412 |
| Nov 25, 2025 | 24.51 | 27.50 | 24.30 | 24.97 | 24.97 | 1.84% | 1,575,722 |
| Nov 24, 2025 | 24.79 | 25.19 | 24.35 | 24.52 | 24.52 | -0.61% | 287,185 |
| Nov 21, 2025 | 24.20 | 25.19 | 24.15 | 24.67 | 24.67 | 1.07% | 322,029 |
| Nov 20, 2025 | 24.95 | 25.75 | 24.11 | 24.41 | 24.41 | -1.89% | 442,999 |
| Nov 19, 2025 | 25.36 | 25.69 | 24.60 | 24.88 | 24.88 | -1.97% | 471,607 |
| Nov 18, 2025 | 26.04 | 26.04 | 25.30 | 25.38 | 25.38 | -2.57% | 200,187 |
| Nov 17, 2025 | 26.32 | 26.90 | 25.90 | 26.05 | 26.05 | -0.99% | 235,271 |
| Nov 14, 2025 | 26.00 | 26.97 | 25.90 | 26.31 | 26.31 | 1.11% | 480,739 |
| 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% | 190,224 |
| 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% | 164,387 |
| 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% | 219,311 |
| Oct 30, 2025 | 25.19 | 25.26 | 25.00 | 25.14 | 25.14 | -0.20% | 135,823 |
| 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% | 196,514 |
| Oct 27, 2025 | 24.65 | 25.50 | 24.65 | 25.15 | 25.15 | 0.52% | 290,234 |
| Oct 24, 2025 | 25.10 | 25.13 | 24.91 | 25.02 | 25.02 | -0.04% | 186,526 |
| Oct 23, 2025 | 25.20 | 25.43 | 24.90 | 25.03 | 25.03 | 0.81% | 329,341 |
| 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% | 280,275 |
| Oct 17, 2025 | 25.48 | 25.48 | 24.20 | 24.82 | 24.82 | -0.72% | 556,217 |
| 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% | 177,559 |
| 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% | 106,640 |
| Oct 9, 2025 | 26.39 | 26.50 | 26.10 | 26.39 | 26.39 | -0.30% | 154,755 |
| 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% | 600,943 |