Skip to main content
Mukat Pipes Limited (BOM:523832)
India flag India · Delayed Price · Currency is INR
16.22
+0.31 (1.95%)
At close: Apr 28, 2026

Mukat Pipes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.5416.5416.5416.5416.541.97%1,002
Apr 28, 202616.2216.2216.2216.2216.221.95%630
Apr 27, 202615.9115.9115.9115.9115.911.99%361
Apr 24, 202615.6015.6015.6015.6015.601.96%13
Apr 23, 202615.3015.3015.3015.3015.302.00%655
Apr 22, 202615.0015.0014.7215.0015.001.90%5,406
Apr 21, 202614.7214.7214.7214.7214.72-2.00%228
Apr 20, 202615.0215.0215.0215.0215.02-1.96%248
Apr 17, 202615.3215.3215.3215.3215.32-1.98%1,210
Apr 16, 202615.6315.6315.6315.6315.63-1.94%354
Apr 15, 202616.2616.2615.9415.9415.94-1.97%2,339
Apr 13, 202616.5916.5916.2616.2616.26-1.99%1,015
Apr 10, 202616.5916.5916.5916.5916.59-1.95%193
Apr 9, 202616.9216.9216.9216.9216.92-1.97%1,402
Apr 8, 202617.2817.2816.0017.2617.264.86%3,011
Apr 7, 202615.7016.4615.6016.4616.464.97%2,504
Apr 6, 202615.6815.6814.5115.6815.684.95%4,204
Apr 2, 202614.9414.9414.9414.9414.944.99%1,437
Apr 1, 202613.5614.2313.5614.2314.234.94%1,184
Mar 30, 202612.6513.9112.5913.5613.562.34%2,644
Mar 27, 202614.0014.0013.2113.2513.25-4.68%5,736
Mar 25, 202614.1814.1813.3213.9013.902.89%2,005
Mar 24, 202613.3514.0013.3013.5113.51-3.50%1,652
Mar 23, 202614.7514.7514.0014.0014.00-4.96%4,551
Mar 20, 202614.7415.0014.7314.7314.73-4.97%3,365
Mar 19, 202616.3016.3015.4915.5015.50-4.91%2,148
Mar 18, 202615.2416.7615.1816.3016.302.07%3,106
Mar 17, 202615.4617.0815.4615.9715.97-1.84%77,098
Mar 16, 202616.2717.1216.2716.2716.27-4.96%4,469
Mar 13, 202617.1217.1217.1217.1217.12-4.99%107
Mar 12, 202618.3018.3018.0218.0218.02-4.96%139
Mar 11, 202618.9618.9618.9618.9618.96-4.96%178
Mar 10, 202620.4620.9919.9519.9519.95-4.95%2,311
Mar 9, 202620.9920.9920.9920.9920.99-4.98%541
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