Mukand Limited MUKANDLTD
NSE · India · Non-Energy Minerals
INR 171.88-8.25 (-4.58%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 172.66 | -4.15% | INR 178.11 | INR 183.96 | INR 170.05 | 858.95K |
| 2026-09-30 | INR 180.13 | +4.43% | INR 176.00 | INR 184.80 | INR 174.25 | 1.44M |
| 2026-09-29 | INR 172.49 | +0.85% | INR 170.40 | INR 174.20 | INR 165.41 | 821.43K |
| 2026-09-28 | INR 171.03 | +2.38% | INR 170.95 | INR 173.95 | INR 167.47 | 1.60M |
| 2026-09-25 | INR 167.05 | +7.59% | INR 154.04 | INR 167.95 | INR 152.00 | 1.11M |
| 2026-09-24 | INR 155.26 | -1.18% | INR 157.00 | INR 161.40 | INR 154.10 | 1.03M |
| 2026-09-23 | INR 157.11 | +11.10% | INR 141.41 | INR 158.80 | INR 141.41 | 2.53M |
| 2026-09-22 | INR 141.41 | +3.96% | INR 136.10 | INR 143.00 | INR 136.03 | 207.16K |
| 2026-09-21 | INR 136.03 | +0.93% | INR 134.44 | INR 137.00 | INR 133.40 | 55.66K |
| 2026-09-18 | INR 134.78 | +0.43% | INR 134.20 | INR 136.50 | INR 133.52 | 48.57K |
| 2026-09-17 | INR 134.20 | -0.51% | INR 134.01 | INR 136.75 | INR 133.30 | 25.26K |
| 2026-09-16 | INR 134.89 | -0.54% | INR 135.20 | INR 136.27 | INR 129.91 | 134.61K |
| 2026-09-15 | INR 135.62 | -2.77% | INR 139.59 | INR 143.48 | INR 135.20 | 53.68K |
| 2026-09-14 | INR 139.48 | 0.00% | INR 139.48 | INR 139.48 | INR 139.48 | 0 |
| 2026-09-11 | INR 139.48 | -2.17% | INR 140.89 | INR 140.89 | INR 137.81 | 78.89K |
| 2026-09-10 | INR 142.57 | +2.06% | INR 139.99 | INR 146.50 | INR 139.69 | 329.15K |
| 2026-09-09 | INR 139.69 | +1.47% | INR 136.70 | INR 141.00 | INR 135.21 | 172.12K |
| 2026-09-08 | INR 137.66 | +0.56% | INR 136.42 | INR 138.20 | INR 135.45 | 72.53K |
| 2026-09-07 | INR 136.90 | +1.83% | INR 134.00 | INR 138.89 | INR 133.41 | 94.83K |
| 2026-09-04 | INR 134.44 | +1.11% | INR 133.49 | INR 134.90 | INR 132.81 | 44.73K |
| 2026-09-03 | INR 132.97 | -0.90% | INR 134.19 | INR 135.89 | INR 132.22 | 48.64K |
| 2026-09-02 | INR 134.18 | -1.36% | INR 135.10 | INR 135.56 | INR 133.72 | 47.82K |
| 2026-09-01 | INR 136.03 | -0.98% | INR 137.50 | INR 138.20 | INR 135.36 | 59.43K |
| 2026-08-31 | INR 137.38 | +0.08% | INR 137.01 | INR 139.99 | INR 135.20 | 88.01K |
| 2026-08-28 | INR 137.27 | +0.74% | INR 136.01 | INR 138.00 | INR 135.50 | 41.04K |
| 2026-08-27 | INR 136.26 | -0.56% | INR 137.03 | INR 137.98 | INR 135.10 | 60.32K |
| 2026-08-26 | INR 137.03 | +1.42% | INR 135.20 | INR 137.86 | INR 133.55 | 74.68K |
| 2026-08-25 | INR 135.11 | -0.42% | INR 135.51 | INR 136.49 | INR 134.31 | 51.62K |
| 2026-08-24 | INR 135.68 | -1.12% | INR 136.45 | INR 137.05 | INR 134.55 | 63.56K |
| 2026-08-21 | INR 137.21 | +0.18% | INR 137.60 | INR 139.67 | INR 135.61 | 104.36K |
| 2026-08-20 | INR 136.96 | +1.78% | INR 134.60 | INR 138.51 | INR 133.11 | 84.38K |
| 2026-08-19 | INR 134.57 | -0.83% | INR 135.65 | INR 135.65 | INR 133.12 | 56.01K |
| 2026-08-18 | INR 135.69 | +0.31% | INR 135.99 | INR 136.88 | INR 134.17 | 63.19K |
| 2026-08-17 | INR 135.27 | +0.84% | INR 134.48 | INR 136.00 | INR 132.19 | 58.74K |
| 2026-08-14 | INR 134.14 | -1.08% | INR 135.70 | INR 136.52 | INR 133.03 | 84.97K |
| 2026-08-13 | INR 135.60 | +0.03% | INR 135.98 | INR 138.80 | INR 135.00 | 135.49K |
| 2026-08-12 | INR 135.56 | -3.59% | INR 140.01 | INR 143.80 | INR 134.39 | 1.70M |
| 2026-08-11 | INR 140.61 | -0.38% | INR 141.30 | INR 142.55 | INR 139.05 | 55.48K |
| 2026-08-10 | INR 141.14 | -1.45% | INR 143.00 | INR 145.00 | INR 140.22 | 113.67K |
| 2026-08-07 | INR 143.22 | -0.05% | INR 141.70 | INR 145.67 | INR 138.80 | 281.99K |
| 2026-08-06 | INR 143.29 | +0.79% | INR 142.29 | INR 144.13 | INR 142.20 | 85.72K |
| 2026-08-05 | INR 142.17 | -0.06% | INR 143.00 | INR 144.49 | INR 141.56 | 90.66K |
| 2026-08-04 | INR 142.25 | -0.94% | INR 143.80 | INR 144.96 | INR 142.00 | 52.58K |
| 2026-08-03 | INR 143.60 | +1.54% | INR 141.60 | INR 144.50 | INR 141.60 | 112.23K |
| 2026-07-31 | INR 141.42 | +1.08% | INR 140.10 | INR 142.10 | INR 139.47 | 60.39K |
| 2026-07-30 | INR 139.91 | +0.35% | INR 138.28 | INR 141.00 | INR 138.28 | 59.79K |
| 2026-07-29 | INR 139.42 | +0.23% | INR 138.67 | INR 141.49 | INR 138.64 | 43.50K |
| 2026-07-28 | INR 139.10 | -1.05% | INR 140.05 | INR 142.00 | INR 138.45 | 69.30K |
| 2026-07-27 | INR 140.57 | +1.57% | INR 139.50 | INR 142.64 | INR 139.50 | 74.30K |
| 2026-07-24 | INR 138.40 | -0.11% | INR 137.50 | INR 139.35 | INR 136.11 | 98.88K |
| 2026-07-23 | INR 138.55 | -2.77% | INR 142.01 | INR 143.87 | INR 137.68 | 130.64K |
| 2026-07-22 | INR 142.50 | -2.32% | INR 145.14 | INR 145.87 | INR 141.99 | 113.56K |
| 2026-07-21 | INR 145.88 | +1.40% | INR 143.39 | INR 147.00 | INR 142.50 | 138.72K |
| 2026-07-20 | INR 143.86 | -1.26% | INR 144.88 | INR 145.80 | INR 142.01 | 121.32K |
| 2026-07-17 | INR 145.69 | -0.35% | INR 146.20 | INR 148.30 | INR 142.25 | 451.94K |
| 2026-07-16 | INR 146.20 | +3.21% | INR 143.80 | INR 148.49 | INR 137.94 | 647.93K |
| 2026-07-15 | INR 141.65 | +3.61% | INR 137.74 | INR 144.00 | INR 135.50 | 801.80K |
| 2026-07-14 | INR 136.72 | +0.64% | INR 135.00 | INR 137.95 | INR 134.00 | 96.39K |
| 2026-07-13 | INR 135.85 | +2.24% | INR 131.80 | INR 136.59 | INR 131.25 | 79.94K |
| 2026-07-10 | INR 132.88 | +1.61% | INR 130.80 | INR 134.50 | INR 130.78 | 303.98K |
| 2026-07-09 | INR 130.78 | +0.37% | INR 130.12 | INR 131.99 | INR 129.15 | 47.27K |
| 2026-07-08 | INR 130.30 | -0.72% | INR 131.10 | INR 133.00 | INR 129.01 | 69.93K |
| 2026-07-07 | INR 131.24 | -1.29% | INR 132.64 | INR 132.67 | INR 131.05 | 91.15K |
| 2026-07-06 | INR 132.96 | -0.02% | INR 132.99 | INR 133.48 | INR 130.00 | 138.47K |
| 2026-07-03 | INR 132.99 | +0.02% | INR 133.50 | INR 134.74 | INR 132.10 | 422.68K |
| 2026-07-02 | INR 132.96 | +0.22% | INR 133.02 | INR 134.74 | INR 132.10 | 123.80K |
| 2026-07-01 | INR 132.67 | +0.39% | INR 132.00 | INR 135.18 | INR 131.56 | 338.93K |
| 2026-06-30 | INR 132.16 | +0.80% | INR 131.40 | INR 133.20 | INR 131.30 | 38.54K |
| 2026-06-29 | INR 131.11 | -1.47% | INR 133.00 | INR 134.55 | INR 130.15 | 64.91K |
| 2026-06-26 | INR 133.06 | 0.00% | INR 133.06 | INR 133.06 | INR 133.06 | 0 |
| 2026-06-25 | INR 133.06 | -0.93% | INR 134.40 | INR 135.40 | INR 132.70 | 81.43K |
| 2026-06-24 | INR 134.31 | -0.64% | INR 135.00 | INR 137.00 | INR 133.12 | 73.50K |
| 2026-06-23 | INR 135.18 | -1.79% | INR 137.65 | INR 137.99 | INR 134.26 | 49.68K |
| 2026-06-22 | INR 137.65 | +1.35% | INR 135.90 | INR 139.49 | INR 135.90 | 104.53K |
| 2026-06-19 | INR 135.81 | -0.84% | INR 136.50 | INR 137.88 | INR 133.82 | 146.94K |
| 2026-06-18 | INR 136.96 | +2.00% | INR 134.31 | INR 138.20 | INR 134.31 | 86.35K |
| 2026-06-17 | INR 134.27 | -0.90% | INR 135.49 | INR 136.25 | INR 133.67 | 160.10K |
| 2026-06-16 | INR 135.49 | -0.10% | INR 135.70 | INR 136.79 | INR 133.62 | 75.42K |
| 2026-06-15 | INR 135.62 | +1.04% | INR 135.00 | INR 138.50 | INR 134.94 | 127.31K |
| 2026-06-12 | INR 134.22 | +1.65% | INR 134.20 | INR 135.43 | INR 132.00 | 207.89K |
| 2026-06-11 | INR 132.04 | -2.46% | INR 135.40 | INR 136.51 | INR 130.11 | 122.63K |
| 2026-06-10 | INR 135.37 | -1.61% | INR 137.56 | INR 138.35 | INR 135.00 | 40.79K |
| 2026-06-09 | INR 137.59 | +0.32% | INR 137.20 | INR 138.78 | INR 136.55 | 42.54K |
| 2026-06-08 | INR 137.15 | -1.30% | INR 139.95 | INR 139.95 | INR 136.51 | 70.94K |
| 2026-06-05 | INR 138.96 | -0.51% | INR 139.80 | INR 140.96 | INR 137.56 | 102.45K |
| 2026-06-04 | INR 139.67 | +0.02% | INR 139.50 | INR 140.88 | INR 138.60 | 68.45K |
| 2026-06-03 | INR 139.64 | -0.81% | INR 140.08 | INR 141.01 | INR 137.05 | 104.83K |
| 2026-06-02 | INR 140.78 | +1.45% | INR 138.50 | INR 141.50 | INR 137.71 | 93.78K |
| 2026-06-01 | INR 138.77 | -1.73% | INR 142.20 | INR 143.55 | INR 137.80 | 151.22K |
| 2026-05-29 | INR 141.21 | +0.94% | INR 140.10 | INR 143.60 | INR 138.41 | 230.00K |