Mukka Proteins Limited MUKKA
NSE · India · Consumer Non-Durables
INR 25.60-0.38 (-1.46%)
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 25.70 | -1.08% | INR 26.10 | INR 26.10 | INR 24.75 | 278.08K |
| 2026-09-30 | INR 25.98 | -1.33% | INR 26.33 | INR 26.88 | INR 25.66 | 205.99K |
| 2026-09-29 | INR 26.33 | -2.16% | INR 26.91 | INR 26.99 | INR 26.25 | 140.38K |
| 2026-09-28 | INR 26.91 | -1.79% | INR 27.40 | INR 27.46 | INR 26.51 | 161.04K |
| 2026-09-25 | INR 27.40 | +1.33% | INR 26.90 | INR 27.75 | INR 26.65 | 210.33K |
| 2026-09-24 | INR 27.04 | -0.22% | INR 26.70 | INR 27.65 | INR 26.11 | 202.06K |
| 2026-09-23 | INR 27.10 | -0.99% | INR 27.41 | INR 28.15 | INR 26.51 | 384.79K |
| 2026-09-22 | INR 27.37 | -3.12% | INR 28.28 | INR 28.28 | INR 27.01 | 265.12K |
| 2026-09-21 | INR 28.25 | +4.90% | INR 26.47 | INR 28.27 | INR 26.47 | 329.31K |
| 2026-09-18 | INR 26.93 | -4.77% | INR 28.56 | INR 28.76 | INR 26.87 | 640.41K |
| 2026-09-17 | INR 28.28 | -4.23% | INR 28.10 | INR 29.43 | INR 28.06 | 650.56K |
| 2026-09-16 | INR 29.53 | -5.93% | INR 31.10 | INR 31.31 | INR 29.26 | 1.36M |
| 2026-09-15 | INR 31.39 | -2.42% | INR 33.00 | INR 33.29 | INR 30.95 | 2.28M |
| 2026-09-14 | INR 32.17 | 0.00% | INR 32.17 | INR 32.17 | INR 32.17 | 0 |
| 2026-09-11 | INR 32.17 | +5.23% | INR 30.57 | INR 33.00 | INR 28.56 | 1.91M |
| 2026-09-10 | INR 30.57 | +2.38% | INR 30.35 | INR 31.00 | INR 29.87 | 873.58K |
| 2026-09-09 | INR 29.86 | -2.80% | INR 30.49 | INR 31.20 | INR 28.16 | 1.72M |
| 2026-09-08 | INR 30.72 | -4.45% | INR 32.53 | INR 32.78 | INR 30.34 | 1.86M |
| 2026-09-07 | INR 32.15 | +2.58% | INR 31.50 | INR 33.22 | INR 31.11 | 5.21M |
| 2026-09-04 | INR 31.34 | +9.12% | INR 29.99 | INR 32.44 | INR 28.96 | 6.91M |
| 2026-09-03 | INR 28.72 | +6.96% | INR 26.99 | INR 28.92 | INR 26.90 | 3.37M |
| 2026-09-02 | INR 26.85 | +0.56% | INR 27.19 | INR 27.50 | INR 26.60 | 966.10K |
| 2026-09-01 | INR 26.70 | +7.62% | INR 24.98 | INR 27.73 | INR 24.61 | 2.78M |
| 2026-08-31 | INR 24.81 | -1.00% | INR 25.00 | INR 25.64 | INR 24.30 | 366.16K |
| 2026-08-28 | INR 25.06 | -0.91% | INR 25.25 | INR 25.70 | INR 24.95 | 268.61K |
| 2026-08-27 | INR 25.29 | -1.71% | INR 25.88 | INR 26.14 | INR 25.10 | 354.98K |
| 2026-08-26 | INR 25.73 | -0.19% | INR 25.98 | INR 26.20 | INR 25.50 | 265.73K |
| 2026-08-25 | INR 25.78 | -0.08% | INR 25.58 | INR 26.49 | INR 25.10 | 371.18K |
| 2026-08-24 | INR 25.80 | -2.97% | INR 26.59 | INR 27.00 | INR 25.70 | 303.82K |
| 2026-08-21 | INR 26.59 | +1.14% | INR 26.48 | INR 27.09 | INR 26.14 | 446.47K |
| 2026-08-20 | INR 26.29 | -0.34% | INR 26.55 | INR 26.70 | INR 25.96 | 373.77K |
| 2026-08-19 | INR 26.38 | -2.44% | INR 27.05 | INR 27.40 | INR 25.93 | 590.38K |
| 2026-08-18 | INR 27.04 | -1.78% | INR 27.77 | INR 28.10 | INR 26.55 | 568.96K |
| 2026-08-17 | INR 27.53 | +3.89% | INR 27.00 | INR 27.97 | INR 26.65 | 1.39M |
| 2026-08-14 | INR 26.50 | +1.30% | INR 26.25 | INR 27.17 | INR 25.44 | 920.33K |
| 2026-08-13 | INR 26.16 | +8.19% | INR 27.78 | INR 28.23 | INR 25.51 | 5.34M |
| 2026-08-12 | INR 24.18 | +1.68% | INR 23.90 | INR 24.90 | INR 23.53 | 695.58K |
| 2026-08-11 | INR 23.78 | -0.96% | INR 24.00 | INR 24.39 | INR 23.50 | 206.42K |
| 2026-08-10 | INR 24.01 | +2.56% | INR 23.59 | INR 24.35 | INR 23.33 | 372.81K |
| 2026-08-07 | INR 23.41 | +1.34% | INR 23.35 | INR 23.67 | INR 23.17 | 166.61K |
| 2026-08-06 | INR 23.10 | +0.52% | INR 22.92 | INR 23.60 | INR 22.77 | 239.35K |
| 2026-08-05 | INR 22.98 | +0.13% | INR 23.02 | INR 23.14 | INR 22.82 | 147.21K |
| 2026-08-04 | INR 22.95 | -1.46% | INR 23.10 | INR 24.00 | INR 22.86 | 188.97K |
| 2026-08-03 | INR 23.29 | +3.33% | INR 22.70 | INR 23.37 | INR 22.70 | 432.15K |
| 2026-07-31 | INR 22.54 | -0.44% | INR 23.15 | INR 23.18 | INR 22.50 | 140.64K |
| 2026-07-30 | INR 22.64 | -1.74% | INR 23.25 | INR 23.25 | INR 22.56 | 235.00K |
| 2026-07-29 | INR 23.04 | +0.57% | INR 22.91 | INR 23.24 | INR 22.80 | 208.19K |
| 2026-07-28 | INR 22.91 | +1.28% | INR 22.80 | INR 23.12 | INR 22.60 | 131.60K |
| 2026-07-27 | INR 22.62 | -1.39% | INR 23.01 | INR 23.49 | INR 21.50 | 415.22K |
| 2026-07-24 | INR 22.94 | +0.88% | INR 23.29 | INR 23.29 | INR 22.51 | 133.02K |
| 2026-07-23 | INR 22.74 | -1.13% | INR 23.30 | INR 23.30 | INR 22.51 | 102.85K |
| 2026-07-22 | INR 23.00 | -0.56% | INR 23.70 | INR 23.70 | INR 22.80 | 192.37K |
| 2026-07-21 | INR 23.13 | -1.57% | INR 23.49 | INR 23.77 | INR 22.95 | 221.66K |
| 2026-07-20 | INR 23.50 | +2.71% | INR 22.90 | INR 23.80 | INR 22.51 | 202.34K |
| 2026-07-17 | INR 22.88 | -0.82% | INR 23.07 | INR 23.28 | INR 22.61 | 149.29K |
| 2026-07-16 | INR 23.07 | -1.11% | INR 23.50 | INR 23.70 | INR 22.91 | 175.05K |
| 2026-07-15 | INR 23.33 | -0.55% | INR 23.40 | INR 23.75 | INR 23.20 | 153.39K |
| 2026-07-14 | INR 23.46 | -2.25% | INR 24.35 | INR 24.48 | INR 23.32 | 263.58K |
| 2026-07-13 | INR 24.00 | +3.99% | INR 23.44 | INR 25.00 | INR 23.28 | 326.48K |
| 2026-07-10 | INR 23.08 | -1.07% | INR 23.44 | INR 23.88 | INR 22.66 | 296.48K |
| 2026-07-09 | INR 23.33 | +2.78% | INR 22.51 | INR 23.48 | INR 22.51 | 212.21K |
| 2026-07-08 | INR 22.70 | -3.77% | INR 23.25 | INR 23.67 | INR 22.50 | 267.63K |
| 2026-07-07 | INR 23.59 | -0.30% | INR 23.84 | INR 23.99 | INR 23.20 | 152.04K |
| 2026-07-06 | INR 23.66 | -1.21% | INR 23.96 | INR 24.18 | INR 23.42 | 201.20K |
| 2026-07-03 | INR 23.95 | +0.34% | INR 24.00 | INR 24.29 | INR 23.75 | 296.92K |
| 2026-07-02 | INR 23.87 | -1.08% | INR 24.13 | INR 24.38 | INR 23.71 | 127.64K |
| 2026-07-01 | INR 24.13 | +1.30% | INR 23.75 | INR 24.40 | INR 23.61 | 176.96K |
| 2026-06-30 | INR 23.82 | +1.15% | INR 23.60 | INR 24.23 | INR 23.45 | 141.77K |
| 2026-06-29 | INR 23.55 | -3.17% | INR 24.35 | INR 24.61 | INR 23.48 | 150.58K |
| 2026-06-26 | INR 24.32 | 0.00% | INR 24.32 | INR 24.32 | INR 24.32 | 0 |
| 2026-06-25 | INR 24.32 | -3.11% | INR 25.22 | INR 25.42 | INR 24.07 | 176.42K |
| 2026-06-24 | INR 25.10 | +0.97% | INR 24.60 | INR 25.30 | INR 24.54 | 282.40K |
| 2026-06-23 | INR 24.86 | -0.40% | INR 25.00 | INR 25.24 | INR 24.58 | 329.79K |
| 2026-06-22 | INR 24.96 | +2.67% | INR 24.95 | INR 25.20 | INR 24.51 | 255.68K |
| 2026-06-19 | INR 24.31 | -0.98% | INR 24.95 | INR 24.95 | INR 24.04 | 286.53K |
| 2026-06-18 | INR 24.55 | -1.45% | INR 24.56 | INR 25.20 | INR 24.50 | 230.84K |
| 2026-06-17 | INR 24.91 | -1.11% | INR 25.19 | INR 25.40 | INR 24.50 | 580.46K |
| 2026-06-16 | INR 25.19 | +4.35% | INR 24.33 | INR 25.87 | INR 24.01 | 1.12M |
| 2026-06-15 | INR 24.14 | +5.83% | INR 24.40 | INR 24.40 | INR 23.30 | 724.33K |
| 2026-06-12 | INR 22.81 | +8.36% | INR 21.06 | INR 23.20 | INR 21.06 | 1.02M |
| 2026-06-11 | INR 21.05 | -0.89% | INR 21.24 | INR 21.39 | INR 21.00 | 102.24K |
| 2026-06-10 | INR 21.24 | -2.30% | INR 21.75 | INR 22.05 | INR 21.15 | 220.96K |
| 2026-06-09 | INR 21.74 | +0.46% | INR 21.55 | INR 21.99 | INR 21.55 | 101.54K |
| 2026-06-08 | INR 21.64 | -3.44% | INR 22.41 | INR 22.41 | INR 21.56 | 267.62K |
| 2026-06-05 | INR 22.41 | +2.05% | INR 21.80 | INR 22.95 | INR 21.79 | 186.28K |
| 2026-06-04 | INR 21.96 | -2.18% | INR 21.90 | INR 22.85 | INR 21.80 | 341.95K |
| 2026-06-03 | INR 22.45 | +0.31% | INR 22.60 | INR 22.60 | INR 21.91 | 199.71K |
| 2026-06-02 | INR 22.38 | +0.54% | INR 22.06 | INR 22.67 | INR 21.96 | 303.11K |
| 2026-06-01 | INR 22.26 | -2.33% | INR 22.68 | INR 23.39 | INR 22.16 | 186.89K |
| 2026-05-29 | INR 22.79 | -1.81% | INR 23.21 | INR 23.61 | INR 22.60 | 261.56K |