Skip to main content
logo
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
26.59
+0.30 (1.14%)
Aug 21, 2026, 3:29 PM IST

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.4827.0926.1426.5926.591.14%446,467
Aug 20, 202626.5526.7025.9626.2926.29-0.34%373,767
Aug 19, 202627.0527.4025.9326.3826.38-2.44%590,377
Aug 18, 202627.7728.1026.5527.0427.04-1.78%568,960
Aug 17, 202627.0027.9726.6527.5327.533.89%1,387,070
Aug 14, 202626.2527.1725.4426.5026.501.30%920,331
Aug 13, 202627.7828.2325.5126.1626.168.19%5,342,396
Aug 12, 202623.9024.9023.5324.1824.181.68%695,575
Aug 11, 202624.0024.3923.5023.7823.78-0.96%206,415
Aug 10, 202623.5924.3523.3324.0124.012.56%372,812
Aug 7, 202623.3523.6723.1723.4123.411.34%166,608
Aug 6, 202622.9223.6022.7723.1023.100.52%239,352
Aug 5, 202623.0223.1422.8222.9822.980.13%147,212
Aug 4, 202623.1024.0022.8622.9522.95-1.46%188,968
Aug 3, 202622.7023.3722.7023.2923.293.33%432,151
Jul 31, 202623.1523.1822.5022.5422.54-0.44%140,644
Jul 30, 202623.2523.2522.5622.6422.64-1.74%235,002
Jul 29, 202622.9123.2422.8023.0423.040.57%208,186
Jul 28, 202622.8023.1222.6022.9122.911.28%131,599
Jul 27, 202623.0123.4921.5022.6222.62-1.39%415,221
Jul 24, 202623.2923.2922.5122.9422.940.88%133,024
Jul 23, 202623.3023.3022.5122.7422.74-1.13%102,848
Jul 22, 202623.7023.7022.8023.0023.00-0.56%192,366
Jul 21, 202623.4923.7722.9523.1323.13-1.57%221,656
Jul 20, 202622.9023.8022.5123.5023.502.71%202,338
Jul 17, 202623.0723.2822.6122.8822.88-0.82%149,286
Jul 16, 202623.5023.7022.9123.0723.07-1.11%175,054
Jul 15, 202623.4023.7523.2023.3323.33-0.55%153,393
Jul 14, 202624.3524.4823.3223.4623.46-2.25%263,581
Jul 13, 202623.4425.0023.2824.0024.003.99%326,476
Jul 10, 202623.4423.8822.6623.0823.08-1.07%296,481
Jul 9, 202622.5123.4822.5123.3323.332.78%212,206
Jul 8, 202623.2523.6722.5022.7022.70-3.77%267,629
Jul 7, 202623.8423.9923.2023.5923.59-0.30%152,037
Jul 6, 202623.9624.1823.4223.6623.66-1.21%201,203
Jul 3, 202624.0024.2923.7523.9523.950.34%296,924
Jul 2, 202624.1324.3823.7123.8723.87-1.08%127,643
Jul 1, 202623.7524.4023.6124.1324.131.30%176,960
Jun 30, 202623.6024.2323.4523.8223.821.15%141,765
Jun 29, 202624.3524.6123.4823.5523.55-3.17%150,575
Jun 25, 202625.2225.4224.0724.3224.32-3.11%176,424
Jun 24, 202624.6025.3024.5425.1025.100.97%282,395
Jun 23, 202625.0025.2424.5824.8624.86-0.40%329,788
Jun 22, 202624.9525.2024.5124.9624.962.67%255,681
Jun 19, 202624.9524.9524.0424.3124.31-0.98%286,525
Jun 18, 202624.5625.2024.5024.5524.55-1.45%230,837
Jun 17, 202625.1925.4024.5024.9124.91-1.11%580,456
Jun 16, 202624.3325.8724.0125.1925.194.35%1,116,719
Jun 15, 202624.4024.4023.3024.1424.145.83%724,330
Jun 12, 202621.0623.2021.0622.8122.818.36%1,016,384