Skip to main content
logo
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
22.29
+1.39 (6.65%)
At close: Jan 23, 2026

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202620.9823.8720.5622.54-7.85%1,115,993
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
Jan 12, 202622.6122.6922.0222.1322.13-2.64%337,309
Jan 9, 202623.1523.3022.6422.7322.73-2.45%462,886
Jan 8, 202623.5023.9823.2023.3023.30-1.40%256,432
Jan 7, 202623.7523.8423.5523.6323.63-0.46%171,148
Jan 6, 202624.0724.0723.6023.7423.74-0.29%236,570
Jan 5, 202624.0024.0323.6823.8123.81-1.00%347,191
Jan 2, 202624.1624.1823.9024.0524.05-0.04%234,861
Jan 1, 202624.1424.1723.9524.0624.060.17%162,594
Dec 31, 202523.8124.2023.8124.0224.020.42%317,917
Dec 30, 202523.9023.9823.7623.9223.920.21%194,569
Dec 29, 202524.0624.3023.8023.8723.87-0.79%328,051
Dec 26, 202524.1024.2324.0024.0624.06-0.12%230,399
Dec 24, 202524.2224.4524.0524.0924.09-0.45%247,617
Dec 23, 202524.3024.4424.1324.2024.200.12%268,828
Dec 22, 202524.3024.4624.1124.1724.170.29%243,042
Dec 19, 202524.1024.3923.8124.1024.100.50%403,200
Dec 18, 202524.1624.2523.9023.9823.98-1.24%385,235
Dec 17, 202524.4924.6424.1524.2824.28-0.37%400,292
Dec 16, 202524.3024.7424.0524.3724.370.29%403,113
Dec 15, 202524.5824.5824.1824.3024.30-1.18%440,880
Dec 12, 202524.3525.1024.2724.5924.591.07%524,589
Dec 11, 202523.6524.8023.6524.3324.33-0.25%572,200
Dec 10, 202524.5125.0024.2824.3924.39-1.49%514,968
Dec 9, 202524.7724.9623.7524.7624.760.45%1,288,718
Dec 8, 202526.0426.3824.1024.6524.65-5.23%1,351,664
Dec 5, 202525.5126.3725.5126.0126.012.20%1,605,952
Dec 4, 202527.6030.2625.2225.4525.450.91%20,894,970
Dec 3, 202526.5826.9024.9425.2225.22-5.97%734,277
Dec 2, 202526.0027.9025.8726.8226.824.28%1,223,815
Dec 1, 202525.4028.0024.9125.7225.721.70%2,565,975
Nov 28, 202525.1425.4524.8725.2925.290.56%152,043
Nov 27, 202524.7625.4524.7625.1525.151.25%175,823
Nov 26, 202525.1425.8424.7524.8424.84-0.52%355,412
Nov 25, 202524.5127.5024.3024.9724.971.84%1,575,722
Nov 24, 202524.7925.1924.3524.5224.52-0.61%287,185
Nov 21, 202524.2025.1924.1524.6724.671.07%322,029
Nov 20, 202524.9525.7524.1124.4124.41-1.89%442,999
Nov 19, 202525.3625.6924.6024.8824.88-1.97%471,607
Nov 18, 202526.0426.0425.3025.3825.38-2.57%200,187
Nov 17, 202526.3226.9025.9026.0526.05-0.99%235,271
Nov 14, 202526.0026.9725.9026.3126.311.11%480,739
Nov 13, 202527.0027.0025.5026.0226.023.21%1,373,382