Mukand Limited (BOM:500460)
India
· Delayed Price · Currency is INR 139.30
-1.35 (-0.96%)
At close: Apr 28, 2026
Mukand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.00 | 144.75 | 138.00 | 139.30 | 139.30 | -0.96% | 4,536 |
| Apr 27, 2026 | 139.90 | 145.85 | 139.75 | 140.65 | 140.65 | 1.19% | 35,921 |
| Apr 24, 2026 | 143.60 | 144.40 | 138.35 | 139.00 | 139.00 | -3.17% | 19,045 |
| Apr 23, 2026 | 146.65 | 150.05 | 142.00 | 143.55 | 143.55 | -2.11% | 39,357 |
| Apr 22, 2026 | 136.25 | 150.95 | 135.00 | 146.65 | 146.65 | 7.67% | 50,215 |
| Apr 21, 2026 | 134.30 | 136.80 | 131.50 | 136.20 | 136.20 | 1.49% | 9,387 |
| Apr 20, 2026 | 135.55 | 136.00 | 133.00 | 134.20 | 134.20 | -1.32% | 3,445 |
| Apr 17, 2026 | 137.60 | 138.55 | 135.50 | 136.00 | 136.00 | -0.51% | 7,160 |
| Apr 16, 2026 | 138.45 | 139.15 | 133.75 | 136.70 | 136.70 | 0.63% | 8,698 |
| Apr 15, 2026 | 135.90 | 136.95 | 134.25 | 135.85 | 135.85 | 1.57% | 7,686 |
| Apr 13, 2026 | 124.10 | 135.50 | 124.10 | 133.75 | 133.75 | 2.29% | 19,540 |
| Apr 10, 2026 | 131.20 | 131.80 | 129.80 | 130.75 | 130.75 | 0.77% | 1,345 |
| Apr 9, 2026 | 131.00 | 134.40 | 129.70 | 129.75 | 129.75 | -0.95% | 9,894 |
| Apr 8, 2026 | 131.85 | 132.90 | 129.10 | 131.00 | 131.00 | 1.79% | 7,361 |
| Apr 7, 2026 | 127.95 | 129.75 | 126.45 | 128.70 | 128.70 | 1.22% | 2,478 |
| Apr 6, 2026 | 122.00 | 127.60 | 121.60 | 127.15 | 127.15 | 3.84% | 2,852 |
| Apr 2, 2026 | 122.00 | 123.45 | 120.00 | 122.45 | 122.45 | -1.76% | 3,624 |
| Apr 1, 2026 | 124.90 | 126.00 | 123.40 | 124.65 | 124.65 | 4.57% | 3,956 |
| Mar 30, 2026 | 116.00 | 123.65 | 116.00 | 119.20 | 119.20 | 2.94% | 15,614 |
| Mar 27, 2026 | 119.35 | 121.00 | 115.40 | 115.80 | 115.80 | -5.04% | 9,605 |
| Mar 25, 2026 | 123.10 | 125.40 | 121.55 | 121.95 | 121.95 | 1.92% | 6,559 |
| Mar 24, 2026 | 121.85 | 123.30 | 119.10 | 119.65 | 119.65 | -0.62% | 8,328 |
| Mar 23, 2026 | 123.35 | 125.00 | 119.25 | 120.40 | 120.40 | -4.82% | 3,609 |
| Mar 20, 2026 | 125.00 | 128.40 | 125.00 | 126.50 | 126.50 | 1.12% | 3,579 |
| Mar 19, 2026 | 124.65 | 129.80 | 124.15 | 125.10 | 125.10 | -1.38% | 14,810 |
| Mar 18, 2026 | 126.65 | 129.40 | 124.85 | 126.85 | 126.85 | 0.12% | 8,864 |
| Mar 17, 2026 | 118.10 | 128.15 | 116.80 | 126.70 | 126.70 | 7.37% | 10,975 |
| Mar 16, 2026 | 119.60 | 120.30 | 115.00 | 118.00 | 118.00 | -1.75% | 15,242 |
| Mar 13, 2026 | 120.80 | 122.70 | 118.70 | 120.10 | 120.10 | -0.25% | 7,792 |
| Mar 12, 2026 | 121.05 | 121.60 | 120.00 | 120.40 | 120.40 | -2.51% | 1,956 |
| Mar 11, 2026 | 122.90 | 125.35 | 122.55 | 123.50 | 123.50 | 2.19% | 894 |
| Mar 10, 2026 | 121.10 | 124.25 | 118.60 | 120.85 | 120.85 | -0.12% | 5,869 |
| 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 |