Skip to main content
logo
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
23.82
+0.74 (3.21%)
Jul 13, 2026, 12:51 PM IST

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 202622.5023.0222.5022.6922.69-1.09%128,421
May 19, 202623.0023.3022.9022.9422.940.09%103,709
May 18, 202623.7023.7022.6522.9222.92-2.72%248,497
May 15, 202623.8424.3423.1223.5623.56-1.17%176,553
May 14, 202624.1824.3923.3723.8423.84-1.16%243,109
May 13, 202623.9024.6023.9024.1224.12-204,218
May 12, 202624.0625.4923.7924.1224.12-746,961
May 11, 202624.1124.5824.0124.1224.12-2.07%229,902
May 8, 202624.6025.1024.2224.6324.630.16%376,308
May 7, 202624.5024.8924.2424.5924.590.37%187,246
May 6, 202624.1324.9224.0624.5024.502.04%331,828
May 5, 202624.2024.2023.8524.0124.01-119,190
May 4, 202624.1024.3523.7724.0124.01-0.08%134,867
Apr 30, 202624.1524.4723.7024.0324.03-0.50%128,153
Apr 29, 202624.4924.6524.0224.1524.15-0.12%218,530