Skip to main content
logo
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
22.65
+0.01 (0.04%)
Jul 31, 2026, 3:29 PM IST

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202621.2421.3921.0021.0521.05-0.89%102,241
Jun 10, 202621.7522.0521.1521.2421.24-2.30%220,955
Jun 9, 202621.5521.9921.5521.7421.740.46%101,540
Jun 8, 202622.4122.4121.5621.6421.64-3.44%267,615
Jun 5, 202621.8022.9521.7922.4122.412.05%186,277
Jun 4, 202621.9022.8521.8021.9621.96-2.18%341,946
Jun 3, 202622.6022.6021.9122.4522.450.31%199,705
Jun 2, 202622.0622.6721.9622.3822.380.54%303,108
Jun 1, 202622.6823.3922.1622.2622.26-2.33%186,887
May 29, 202623.2123.6122.6022.7922.79-1.81%261,559
May 27, 202622.9523.4322.9023.2123.211.13%142,662
May 26, 202623.0123.4522.8222.9522.95-0.82%149,770
May 25, 202622.5223.2022.5223.1423.143.26%125,161
May 22, 202622.6922.9422.2022.4122.41-1.15%128,764
May 21, 202622.7123.1322.5522.6722.67-0.09%176,114