Skip to main content
logo
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
24.43
-0.46 (-1.85%)
Oct 28, 2026, 3:29 PM IST

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202624.8824.8823.7024.4324.43-1.85%158,425
Oct 27, 202624.9525.1424.2024.8924.891.18%66,165
Oct 26, 202624.2325.1523.0224.6024.601.53%161,736
Oct 23, 202625.4925.4924.0124.2324.23-4.12%183,210
Oct 22, 202625.6725.8024.6125.2725.27-2.17%126,009
Oct 21, 202627.1027.9525.6825.8325.83-4.40%248,867
Oct 19, 202628.8228.8226.9627.0227.02-3.19%155,686
Oct 16, 202628.8129.0027.5027.9127.91-3.29%252,647
Oct 15, 202629.5030.2528.1028.8628.860.17%652,123
Oct 14, 202627.7028.8127.5028.8128.814.99%348,308
Oct 13, 202626.5927.6226.4527.4427.444.29%230,294
Oct 12, 202626.2826.5926.2726.3126.310.15%89,157
Oct 9, 202626.3926.8925.6526.2726.27-0.45%93,674
Oct 8, 202626.9427.4225.9026.3926.39-2.04%267,091
Oct 7, 202627.2027.9026.4026.9426.94-0.11%209,121
Oct 6, 202626.5927.2026.2626.9726.971.12%112,572
Oct 5, 202625.7026.9825.1026.6726.673.77%272,385
Oct 1, 202626.1026.1024.7525.7025.70-1.08%278,076
Sep 30, 202626.3326.8825.6625.9825.98-1.33%205,991
Sep 29, 202626.9126.9926.2526.3326.33-2.16%140,377
Sep 28, 202627.4027.4626.5126.9126.91-1.79%161,037
Sep 25, 202626.9027.7526.6527.4027.401.33%210,332
Sep 24, 202626.7027.6526.1127.0427.04-0.22%202,056
Sep 23, 202627.4128.1526.5127.1027.10-0.99%384,790
Sep 22, 202628.2828.2827.0127.3727.37-3.12%265,123
Sep 21, 202626.4728.2726.4728.2528.254.90%329,305
Sep 18, 202628.5628.7626.8726.9326.93-4.77%640,411
Sep 17, 202628.1029.4328.0628.2828.28-4.23%650,557
Sep 16, 202631.1031.3129.2629.5329.53-5.93%1,355,601
Sep 15, 202633.0033.2930.9531.3931.39-2.42%2,284,101
Sep 11, 202630.5733.0028.5632.1732.175.23%1,909,923
Sep 10, 202630.3531.0029.8730.5730.572.38%873,584
Sep 9, 202630.4931.2028.1629.8629.86-2.80%1,716,557
Sep 8, 202632.5332.7830.3430.7230.72-4.45%1,863,127
Sep 7, 202631.5033.2231.1132.1532.152.58%5,209,798
Sep 4, 202629.9932.4428.9631.3431.349.12%6,910,108
Sep 3, 202626.9928.9226.9028.7228.726.96%3,369,622
Sep 2, 202627.1927.5026.6026.8526.850.56%966,096
Sep 1, 202624.9827.7324.6126.7026.707.62%2,783,204
Aug 31, 202625.0025.6424.3024.8124.81-1.00%366,161
Aug 28, 202625.2525.7024.9525.0625.06-0.91%268,612
Aug 27, 202625.8826.1425.1025.2925.29-1.71%354,982
Aug 26, 202625.9826.2025.5025.7325.73-0.19%265,732
Aug 25, 202625.5826.4925.1025.7825.78-0.08%371,184
Aug 24, 202626.5927.0025.7025.8025.80-2.97%303,815
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