Skip to main content
Mukat Pipes Limited (BOM:523832)
India flag India · Delayed Price · Currency is INR
22.09
-0.45 (-2.00%)
At close: Mar 6, 2026

Mukat Pipes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0922.0922.0922.0922.09-2.00%100
Mar 5, 202622.5422.5422.5422.5422.54-2.00%3
Mar 4, 202623.0023.0023.0023.0023.00-1.96%50
Mar 2, 202623.4623.4623.4623.4623.46-1.96%4
Feb 27, 202623.9323.9323.9323.9323.93-1.97%27
Feb 26, 202624.4124.4124.4124.4124.41-1.97%105
Feb 25, 202624.9024.9024.9024.9024.90-1.97%70
Feb 24, 202625.4025.4025.4025.4025.40-1.97%8
Feb 23, 202625.9125.9125.9125.9125.91-1.97%20
Feb 19, 202626.4326.4326.4326.4326.43-1.97%1
Feb 18, 202626.9626.9626.9626.9626.96-2.00%1
Feb 17, 202627.5127.5127.5127.5127.51-2.00%2
Feb 16, 202628.0728.0728.0728.0728.07-1.99%12
Feb 13, 202628.6428.6428.6428.6428.64-1.98%2
Feb 11, 202629.2229.2229.2229.2229.22-1.98%7
Feb 10, 202629.8129.8129.8129.8129.81-1.97%101
Feb 9, 202630.4130.4130.4130.4130.41-2.00%22
Feb 6, 202631.0331.0331.0331.0331.03-1.99%640
Feb 5, 202631.6631.6631.6631.6631.66-1.98%2,222
Feb 4, 202632.3032.3032.3032.3032.30-1.97%1,661
Feb 3, 202632.9532.9532.9532.9532.95-1.99%12,509
Feb 2, 202633.5033.6233.3433.6233.625.00%24,724
Feb 1, 202631.5932.1931.5932.0232.024.44%48,181
Jan 30, 202628.6231.6228.6230.6630.661.79%57,680
Jan 29, 202630.7430.7427.8230.1230.122.87%27,020
Jan 28, 202628.6129.2827.9329.2829.284.98%18,294
Jan 27, 202627.5027.9125.2727.8927.894.89%57,457
Jan 23, 202626.5326.6126.0026.5926.594.89%35,856
Jan 22, 202624.2725.3524.2725.3525.354.97%54,179
Jan 21, 202622.7524.1619.7824.1524.159.92%111,324
Jan 20, 202621.9522.4018.8021.9721.977.85%128,760
Jan 19, 202618.5920.3718.5920.3720.3719.96%100,460
Jan 16, 202614.0016.9813.9016.9816.9820.00%82,836
Jan 14, 202612.8315.7012.8314.1514.158.10%4,304
Jan 13, 202613.3014.3013.0013.0913.09-2.31%2,805
Jan 12, 202614.5014.5012.2013.4013.40-5.50%2,703
Jan 9, 202614.4014.4012.8014.1814.186.94%1,576
Jan 8, 202615.8915.8913.2613.2613.26-9.43%4,860
Jan 7, 202614.7514.7513.0214.6414.6410.49%3,127
Jan 6, 202614.3014.4813.0013.2513.25-0.15%976
Jan 5, 202614.7514.7512.5013.2713.27-1.56%1,632
Jan 2, 202615.1015.1013.4613.4813.48-6.19%4,922
Jan 1, 202614.3815.8013.3014.3714.377.96%13,411
Dec 31, 202514.4014.4013.2513.3113.31-6.20%363
Dec 30, 202514.4614.8013.4014.1914.19-1.87%1,425
Dec 29, 202514.3515.3514.0014.4614.46-0.28%1,125
Dec 26, 202514.9814.9814.0014.5014.500.42%2,173
Dec 24, 202513.1416.0913.1414.4414.447.68%12,052
Dec 23, 202513.4113.4112.7513.4113.41-1.97%411
Dec 22, 202513.7013.7012.2013.6813.68-0.65%2,408
Dec 19, 202514.3814.3813.7613.7713.772.91%945
Dec 18, 202513.6013.7412.2513.3813.38-1.98%2,744
Dec 17, 202513.6513.6513.6513.6513.65-6
Dec 16, 202513.7713.7713.6513.6513.652.40%348
Dec 15, 202513.7713.7712.5013.3313.33-1.26%8,784
Dec 12, 202513.6313.6313.4913.5013.50-791
Dec 11, 202512.2513.7812.1613.5013.5014.02%2,596
Dec 10, 202513.1513.8211.8011.8411.84-10.37%2,528
Dec 9, 202513.9113.9112.5513.2113.210.23%163
Dec 8, 202513.1913.2112.0313.1813.18-0.53%1,776
Dec 5, 202513.2613.2613.2513.2513.25-0.67%93
Dec 4, 202513.3713.9112.5113.3413.34-0.22%3,718
Dec 3, 202514.2414.2413.1613.3713.37-4.09%6,605
Dec 2, 202513.8413.9513.0313.9413.940.72%483
Dec 1, 202513.8914.0012.9613.8413.844.22%1,284
Nov 28, 202513.1513.9913.1413.2813.28-4.39%11,739
Nov 27, 202514.2314.2313.0113.8913.893.27%8,189
Nov 26, 202514.8514.8513.2113.4513.45-4.95%6,204
Nov 25, 202512.9914.1712.1014.1514.1519.81%17,159
Nov 24, 202513.3513.3511.8011.8111.81-11.54%4,628
Nov 21, 202513.3513.3512.9513.3513.35-1,006
Nov 20, 202513.8513.8512.9513.3513.35-0.96%29,343
Nov 19, 202512.7014.3912.7013.4813.48-1.25%33,756
Nov 18, 202514.4214.4212.7813.6513.65-2.15%10,574
Nov 17, 202514.5014.5013.5013.9513.95-3.79%1,374
Nov 14, 202514.7014.7013.5014.5014.50-0.48%1,093
Nov 13, 202513.9714.8013.9714.5714.572.25%3,035
Nov 12, 202514.9814.9813.5014.2514.25-2.06%13,688
Nov 11, 202513.9914.9113.8514.5514.555.36%4,496
Nov 10, 202515.8516.3912.6513.8113.81-8.84%22,679
Nov 7, 202516.7016.7014.8515.1515.15-2.26%39,510
Nov 6, 202516.8316.8315.0515.5015.50-1.96%1,451
Nov 4, 202516.8416.8415.7715.8115.81-1.19%3,914
Nov 3, 202516.9016.9015.4716.0016.001.52%2,590
Oct 31, 202517.6817.6815.7515.7615.76-2.84%1,568
Oct 30, 202515.6416.9815.6016.2216.224.11%3,801
Oct 29, 202516.2217.8715.4015.5815.58-7.26%5,921
Oct 28, 202516.1716.8016.1716.8016.80-0.12%300
Oct 27, 202516.0117.9516.0116.8216.82-2.83%2,847
Oct 24, 202517.3917.3917.3117.3117.31-0.46%51
Oct 23, 202517.8717.8716.0517.3917.39-2.85%949
Oct 21, 202518.4518.4517.6917.9017.9015.78%467
Oct 20, 202514.6616.0014.6615.4615.46-8.52%138
Oct 17, 202516.9716.9715.2216.9016.90-0.41%331
Oct 16, 202516.9916.9916.9716.9716.97-0.12%2
Oct 15, 202516.8116.9916.4516.9916.992.60%247
Oct 14, 202516.0016.9716.0016.5616.563.76%1,427
Oct 13, 202516.2516.7215.9515.9615.96-1.78%2,706
Oct 10, 202516.5518.7516.0816.2516.250.12%3,598
Oct 9, 202517.0017.0016.0716.2316.23-6.67%278