Mukand Limited (BOM:500460)
India
· Delayed Price · Currency is INR 121.00
-3.00 (-2.42%)
At close: Mar 9, 2026
Mukand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.00 | 122.95 | 119.00 | 121.00 | 121.00 | -2.42% | 3,808 |
| Mar 6, 2026 | 124.95 | 125.80 | 122.10 | 124.00 | 124.00 | -1.20% | 1,921 |
| Mar 5, 2026 | 125.00 | 126.50 | 123.00 | 125.50 | 125.50 | 1.62% | 4,237 |
| Mar 4, 2026 | 128.30 | 128.50 | 121.35 | 123.50 | 123.50 | -6.30% | 4,813 |
| Mar 2, 2026 | 129.95 | 135.95 | 129.95 | 131.80 | 131.80 | 0.50% | 6,920 |
| Feb 27, 2026 | 132.65 | 132.85 | 130.10 | 131.15 | 131.15 | -1.87% | 1,437 |
| Feb 26, 2026 | 129.70 | 138.40 | 129.00 | 133.65 | 133.65 | 4.41% | 5,139 |
| Feb 25, 2026 | 127.45 | 132.00 | 126.40 | 128.00 | 128.00 | 0.63% | 1,120 |
| Feb 24, 2026 | 127.65 | 127.65 | 125.90 | 127.20 | 127.20 | -0.39% | 989 |
| Feb 23, 2026 | 129.55 | 130.30 | 125.50 | 127.70 | 127.70 | -1.31% | 9,602 |
| Feb 20, 2026 | 127.05 | 129.40 | 126.45 | 129.40 | 129.40 | 1.93% | 1,228 |
| Feb 19, 2026 | 131.95 | 132.35 | 124.80 | 126.95 | 126.95 | -3.50% | 3,890 |
| Feb 18, 2026 | 130.00 | 132.60 | 129.85 | 131.55 | 131.55 | 0.80% | 7,067 |
| Feb 17, 2026 | 131.50 | 132.35 | 130.00 | 130.50 | 130.50 | -0.95% | 2,060 |
| Feb 16, 2026 | 129.70 | 133.15 | 129.45 | 131.75 | 131.75 | -0.42% | 8,963 |
| Feb 13, 2026 | 133.00 | 133.00 | 129.10 | 132.30 | 132.30 | -1.34% | 10,055 |
| Feb 12, 2026 | 137.10 | 141.25 | 132.80 | 134.10 | 134.10 | -2.15% | 4,318 |
| Feb 11, 2026 | 136.75 | 137.50 | 136.25 | 137.05 | 137.05 | -0.04% | 23,386 |
| Feb 10, 2026 | 129.45 | 141.70 | 129.45 | 137.10 | 137.10 | 7.07% | 52,654 |
| Feb 9, 2026 | 127.10 | 129.65 | 127.10 | 128.05 | 128.05 | 0.87% | 3,540 |
| Feb 6, 2026 | 126.40 | 127.05 | 125.40 | 126.95 | 126.95 | 0.47% | 591 |
| Feb 5, 2026 | 127.80 | 128.45 | 126.00 | 126.35 | 126.35 | -1.33% | 1,336 |
| Feb 4, 2026 | 125.60 | 130.25 | 125.60 | 128.05 | 128.05 | 2.19% | 5,546 |
| Feb 3, 2026 | 125.35 | 127.25 | 124.60 | 125.30 | 125.30 | 0.89% | 1,121 |
| Feb 2, 2026 | 122.10 | 124.70 | 118.70 | 124.20 | 124.20 | 1.76% | 3,217 |
| Feb 1, 2026 | 126.80 | 127.85 | 120.20 | 122.05 | 122.05 | -5.20% | 3,950 |
| Jan 30, 2026 | 127.65 | 129.95 | 127.40 | 128.75 | 128.75 | -1.72% | 1,721 |
| Jan 29, 2026 | 127.70 | 132.40 | 126.90 | 131.00 | 131.00 | 1.87% | 3,203 |
| Jan 28, 2026 | 127.50 | 132.00 | 125.75 | 128.60 | 128.60 | 0.47% | 12,032 |
| Jan 27, 2026 | 121.25 | 128.80 | 116.85 | 128.00 | 128.00 | 4.19% | 8,491 |
| Jan 23, 2026 | 121.50 | 125.55 | 120.10 | 122.85 | 122.85 | 1.53% | 3,976 |
| Jan 22, 2026 | 120.85 | 123.65 | 119.75 | 121.00 | 121.00 | -0.08% | 1,791 |
| Jan 21, 2026 | 117.35 | 122.65 | 114.65 | 121.10 | 121.10 | 1.72% | 7,063 |
| Jan 20, 2026 | 124.30 | 124.85 | 117.05 | 119.05 | 119.05 | -5.14% | 9,021 |
| Jan 19, 2026 | 126.90 | 127.10 | 125.05 | 125.50 | 125.50 | -2.22% | 2,863 |
| Jan 16, 2026 | 128.75 | 129.00 | 127.35 | 128.35 | 128.35 | -0.77% | 1,664 |
| Jan 14, 2026 | 126.60 | 131.80 | 126.60 | 129.35 | 129.35 | 2.05% | 2,521 |
| Jan 13, 2026 | 127.30 | 128.85 | 126.00 | 126.75 | 126.75 | -0.35% | 1,560 |
| Jan 12, 2026 | 127.15 | 128.10 | 124.05 | 127.20 | 127.20 | -0.86% | 4,837 |
| Jan 9, 2026 | 131.45 | 131.50 | 127.40 | 128.30 | 128.30 | -2.80% | 4,304 |
| Jan 8, 2026 | 137.50 | 137.50 | 131.20 | 132.00 | 132.00 | -4.83% | 24,685 |
| Jan 7, 2026 | 139.15 | 139.90 | 137.70 | 138.70 | 138.70 | -0.32% | 3,189 |
| Jan 6, 2026 | 137.00 | 142.40 | 137.00 | 139.15 | 139.15 | 1.57% | 11,302 |
| Jan 5, 2026 | 137.95 | 138.45 | 135.20 | 137.00 | 137.00 | -1.15% | 2,158 |
| Jan 2, 2026 | 134.15 | 139.40 | 134.15 | 138.60 | 138.60 | 1.17% | 1,591 |
| Jan 1, 2026 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 0.66% | 1,485 |
| Dec 31, 2025 | 133.75 | 139.50 | 133.75 | 136.10 | 136.10 | 2.29% | 8,772 |
| Dec 30, 2025 | 132.50 | 134.55 | 132.00 | 133.05 | 133.05 | -0.37% | 3,205 |
| Dec 29, 2025 | 132.85 | 137.65 | 132.30 | 133.55 | 133.55 | 0.75% | 5,081 |
| Dec 26, 2025 | 134.80 | 136.05 | 132.30 | 132.55 | 132.55 | -1.78% | 7,803 |
| Dec 24, 2025 | 133.60 | 136.75 | 133.40 | 134.95 | 134.95 | 1.62% | 5,443 |
| Dec 23, 2025 | 134.30 | 134.30 | 130.50 | 132.80 | 132.80 | -0.41% | 193 |
| Dec 22, 2025 | 131.65 | 133.40 | 131.65 | 133.35 | 133.35 | 1.21% | 2,311 |
| Dec 19, 2025 | 131.50 | 131.85 | 129.80 | 131.75 | 131.75 | 0.57% | 1,350 |
| Dec 18, 2025 | 131.00 | 132.70 | 128.00 | 131.00 | 131.00 | -0.15% | 5,676 |
| Dec 17, 2025 | 132.10 | 132.35 | 131.00 | 131.20 | 131.20 | -0.11% | 1,494 |
| Dec 16, 2025 | 132.00 | 132.45 | 131.15 | 131.35 | 131.35 | -1.02% | 951 |
| Dec 15, 2025 | 135.65 | 137.00 | 132.50 | 132.70 | 132.70 | -2.71% | 9,295 |
| Dec 12, 2025 | 132.50 | 138.15 | 131.20 | 136.40 | 136.40 | 4.00% | 15,680 |
| Dec 11, 2025 | 130.10 | 131.80 | 130.00 | 131.15 | 131.15 | 0.88% | 1,736 |
| Dec 10, 2025 | 132.00 | 133.45 | 127.70 | 130.00 | 130.00 | -1.22% | 7,169 |
| Dec 9, 2025 | 131.15 | 132.45 | 128.15 | 131.60 | 131.60 | 0.84% | 6,243 |
| Dec 8, 2025 | 133.05 | 133.85 | 130.00 | 130.50 | 130.50 | -1.29% | 9,615 |
| Dec 5, 2025 | 133.45 | 134.00 | 132.20 | 132.20 | 132.20 | -0.60% | 489 |
| Dec 4, 2025 | 133.15 | 133.65 | 131.25 | 133.00 | 133.00 | -0.11% | 1,676 |
| Dec 3, 2025 | 132.60 | 133.15 | 132.20 | 133.15 | 133.15 | 0.45% | 448 |
| Dec 2, 2025 | 132.95 | 133.90 | 131.10 | 132.55 | 132.55 | -0.71% | 2,079 |
| Dec 1, 2025 | 134.00 | 135.60 | 133.50 | 133.50 | 133.50 | -0.34% | 1,468 |
| Nov 28, 2025 | 134.25 | 134.70 | 131.20 | 133.95 | 133.95 | -0.37% | 16,540 |
| Nov 27, 2025 | 133.40 | 137.60 | 133.40 | 134.45 | 134.45 | 0.79% | 5,242 |
| Nov 26, 2025 | 131.80 | 134.25 | 131.80 | 133.40 | 133.40 | 1.25% | 5,606 |
| Nov 25, 2025 | 130.75 | 132.00 | 130.50 | 131.75 | 131.75 | 0.38% | 1,207 |
| Nov 24, 2025 | 131.95 | 133.20 | 129.10 | 131.25 | 131.25 | -0.53% | 3,794 |
| Nov 21, 2025 | 135.70 | 136.25 | 127.50 | 131.95 | 131.95 | -3.26% | 3,333 |
| Nov 20, 2025 | 136.90 | 137.25 | 135.20 | 136.40 | 136.40 | -1.48% | 2,492 |
| Nov 19, 2025 | 136.00 | 138.45 | 134.70 | 138.45 | 138.45 | 0.98% | 4,455 |
| Nov 18, 2025 | 134.80 | 139.40 | 134.80 | 137.10 | 137.10 | 2.05% | 10,798 |
| Nov 17, 2025 | 132.75 | 136.45 | 132.45 | 134.35 | 134.35 | 0.15% | 32,994 |
| Nov 14, 2025 | 132.95 | 136.95 | 132.50 | 134.15 | 134.15 | 0.68% | 4,336 |
| Nov 13, 2025 | 130.00 | 134.70 | 128.75 | 133.25 | 133.25 | 1.91% | 7,261 |
| Nov 12, 2025 | 132.80 | 141.15 | 126.00 | 130.75 | 130.75 | -3.79% | 35,947 |
| Nov 11, 2025 | 136.65 | 136.65 | 135.10 | 135.90 | 135.90 | -0.59% | 2,300 |
| Nov 10, 2025 | 134.95 | 138.50 | 133.25 | 136.70 | 136.70 | 1.18% | 5,273 |
| Nov 7, 2025 | 132.40 | 135.75 | 132.35 | 135.10 | 135.10 | 0.63% | 5,849 |
| Nov 6, 2025 | 137.00 | 137.45 | 133.60 | 134.25 | 134.25 | -1.58% | 4,260 |
| Nov 4, 2025 | 141.10 | 141.40 | 135.35 | 136.40 | 136.40 | -3.30% | 7,053 |
| Nov 3, 2025 | 142.05 | 143.40 | 140.05 | 141.05 | 141.05 | -0.88% | 9,765 |
| Oct 31, 2025 | 143.00 | 143.25 | 139.55 | 142.30 | 142.30 | -0.80% | 7,614 |
| Oct 30, 2025 | 144.50 | 147.80 | 142.10 | 143.45 | 143.45 | -0.80% | 12,280 |
| Oct 29, 2025 | 140.05 | 147.00 | 138.20 | 144.60 | 144.60 | 3.25% | 37,740 |
| Oct 28, 2025 | 133.30 | 142.00 | 133.00 | 140.05 | 140.05 | 5.70% | 50,619 |
| Oct 27, 2025 | 129.80 | 133.50 | 127.55 | 132.50 | 132.50 | 2.36% | 5,591 |
| Oct 24, 2025 | 129.00 | 130.15 | 128.75 | 129.45 | 129.45 | 0.31% | 1,517 |
| Oct 23, 2025 | 129.90 | 130.80 | 129.00 | 129.05 | 129.05 | -0.50% | 3,584 |
| Oct 21, 2025 | 129.00 | 130.00 | 128.75 | 129.70 | 129.70 | 1.65% | 1,195 |
| Oct 20, 2025 | 129.75 | 129.75 | 127.00 | 127.60 | 127.60 | -0.85% | 6,482 |
| Oct 17, 2025 | 129.00 | 129.90 | 128.45 | 128.70 | 128.70 | -1.27% | 3,161 |
| Oct 16, 2025 | 130.10 | 131.30 | 129.40 | 130.35 | 130.35 | 0.27% | 3,276 |
| Oct 15, 2025 | 127.60 | 130.90 | 126.60 | 130.00 | 130.00 | 2.04% | 4,685 |
| Oct 14, 2025 | 130.65 | 130.65 | 127.00 | 127.40 | 127.40 | -1.55% | 13,956 |