Skip to main content
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
21.61
-0.47 (-2.13%)
Mar 9, 2026, 3:29 PM IST

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1022.0021.1021.6121.61-2.13%242,532
Mar 6, 202622.0022.1920.9022.0822.080.05%337,953
Mar 5, 202622.2022.4021.6322.0722.071.24%239,956
Mar 4, 202621.0122.1521.0121.8021.80-563,197
Mar 2, 202621.0022.2021.0021.8021.80-4.22%491,295
Feb 27, 202622.9623.3922.5022.7622.76-0.83%199,567
Feb 26, 202622.8023.9022.3322.9522.951.55%342,687
Feb 25, 202623.0223.5222.5022.6022.60-2.96%399,232
Feb 24, 202622.9923.4622.6023.2923.291.09%245,927
Feb 23, 202623.8523.9922.9423.0423.04-2.00%277,988
Feb 20, 202623.2524.7023.1223.5123.51-0.21%278,488
Feb 19, 202624.2724.5923.5023.5623.56-2.93%426,299
Feb 18, 202624.8424.9824.0024.2724.27-2.29%289,720
Feb 17, 202624.5024.9824.2124.8424.842.18%262,595
Feb 16, 202625.1025.1024.1124.3124.31-2.45%308,366
Feb 13, 202626.1026.2524.7524.9224.92-2.16%1,106,596
Feb 12, 202624.9026.5024.4125.4725.473.62%2,038,577
Feb 11, 202625.3025.3024.3424.5824.58-1.36%328,241
Feb 10, 202625.2925.4824.1624.9224.920.40%810,568
Feb 9, 202624.6524.9624.2124.8224.820.73%421,224
Feb 6, 202623.4325.0023.0524.6424.645.16%1,216,901
Feb 5, 202624.3024.3023.3023.4323.43-2.70%273,780
Feb 4, 202624.0324.8523.8824.0824.080.21%614,544
Feb 3, 202624.5424.6023.8124.0324.034.16%744,660
Feb 2, 202623.0523.5022.8523.0723.07-1.91%288,450
Feb 1, 202623.3024.6023.0523.5223.520.94%779,170
Jan 30, 202622.0623.8821.9323.3023.304.58%385,118
Jan 29, 202622.8023.1022.0522.2822.28-2.79%236,519
Jan 28, 202623.3824.0022.5122.9222.92-1.16%271,773
Jan 27, 202622.2924.1822.2923.1923.194.04%1,559,890
Jan 23, 202620.9823.8720.5622.2922.296.65%1,754,281
Jan 22, 202620.5221.0720.5220.9020.902.20%229,750
Jan 21, 202621.0021.0020.1620.4520.45-2.85%471,166
Jan 20, 202621.8121.9520.8021.0521.05-4.10%376,203
Jan 19, 202622.1222.1221.8021.9521.95-0.77%250,741
Jan 16, 202622.2022.2021.9222.1222.120.14%199,499
Jan 14, 202622.2022.2422.0222.0922.09-0.50%200,388
Jan 13, 202622.2722.4322.1322.2022.200.32%281,262
Jan 12, 202622.6122.6922.0222.1322.13-2.64%337,309
Jan 9, 202623.1523.3022.6422.7322.73-2.45%462,886
Jan 8, 202623.5023.9823.2023.3023.30-1.40%256,432
Jan 7, 202623.7523.8423.5523.6323.63-0.46%171,148
Jan 6, 202624.0724.0723.6023.7423.74-0.29%236,570
Jan 5, 202624.0024.0323.6823.8123.81-1.00%347,191
Jan 2, 202624.1624.1823.9024.0524.05-0.04%234,861
Jan 1, 202624.1424.1723.9524.0624.060.17%162,594
Dec 31, 202523.8124.2023.8124.0224.020.42%317,917
Dec 30, 202523.9023.9823.7623.9223.920.21%194,569
Dec 29, 202524.0624.3023.8023.8723.87-0.79%328,051
Dec 26, 202524.1024.2324.0024.0624.06-0.12%230,399
Dec 24, 202524.2224.4524.0524.0924.09-0.45%247,617
Dec 23, 202524.3024.4424.1324.2024.200.12%268,828
Dec 22, 202524.3024.4624.1124.1724.170.29%243,042
Dec 19, 202524.1024.3923.8124.1024.100.50%403,200
Dec 18, 202524.1624.2523.9023.9823.98-1.24%385,235
Dec 17, 202524.4924.6424.1524.2824.28-0.37%400,292
Dec 16, 202524.3024.7424.0524.3724.370.29%403,113
Dec 15, 202524.5824.5824.1824.3024.30-1.18%440,880
Dec 12, 202524.3525.1024.2724.5924.591.07%524,589
Dec 11, 202523.6524.8023.6524.3324.33-0.25%572,200
Dec 10, 202524.5125.0024.2824.3924.39-1.49%514,968
Dec 9, 202524.7724.9623.7524.7624.760.45%1,288,718
Dec 8, 202526.0426.3824.1024.6524.65-5.23%1,351,664
Dec 5, 202525.5126.3725.5126.0126.012.20%1,605,952
Dec 4, 202527.6030.2625.2225.4525.450.91%20,894,970
Dec 3, 202526.5826.9024.9425.2225.22-5.97%734,277
Dec 2, 202526.0027.9025.8726.8226.824.28%1,223,815
Dec 1, 202525.4028.0024.9125.7225.721.70%2,565,975
Nov 28, 202525.1425.4524.8725.2925.290.56%152,043
Nov 27, 202524.7625.4524.7625.1525.151.25%175,823
Nov 26, 202525.1425.8424.7524.8424.84-0.52%355,412
Nov 25, 202524.5127.5024.3024.9724.971.84%1,575,722
Nov 24, 202524.7925.1924.3524.5224.52-0.61%287,185
Nov 21, 202524.2025.1924.1524.6724.671.07%322,029
Nov 20, 202524.9525.7524.1124.4124.41-1.89%442,999
Nov 19, 202525.3625.6924.6024.8824.88-1.97%471,607
Nov 18, 202526.0426.0425.3025.3825.38-2.57%200,187
Nov 17, 202526.3226.9025.9026.0526.05-0.99%235,271
Nov 14, 202526.0026.9725.9026.3126.311.11%480,739
Nov 13, 202527.0027.0025.5026.0226.023.21%1,373,382
Nov 12, 202524.0125.4823.9525.2125.214.39%357,934
Nov 11, 202524.2924.4923.8024.1524.150.37%175,572
Nov 10, 202524.5024.5023.9524.0624.06-0.82%352,839
Nov 7, 202524.5024.5024.1624.2624.26-0.16%190,224
Nov 6, 202525.1025.1024.1024.3024.30-2.61%290,436
Nov 4, 202525.0025.1324.9024.9524.95-0.36%164,387
Nov 3, 202525.0525.3024.9125.0425.04-0.56%262,395
Oct 31, 202525.2025.5025.0325.1825.180.16%219,311
Oct 30, 202525.1925.2625.0025.1425.14-0.20%135,823
Oct 29, 202525.1325.2924.9725.1925.190.24%142,021
Oct 28, 202525.1525.4124.9825.1325.13-0.08%196,514
Oct 27, 202524.6525.5024.6525.1525.150.52%290,234
Oct 24, 202525.1025.1324.9125.0225.02-0.04%186,526
Oct 23, 202525.2025.4324.9025.0325.030.81%329,341
Oct 21, 202525.2925.3724.1024.8324.83-0.20%130,973
Oct 20, 202525.0025.3724.7624.8824.880.24%280,275
Oct 17, 202525.4825.4824.2024.8224.82-0.72%556,217
Oct 16, 202525.8425.9124.8025.0025.00-2.87%1,139,202
Oct 15, 202525.7026.0025.5425.7425.740.43%177,559
Oct 14, 202526.3026.4125.5525.6325.63-2.92%322,153