Skip to main content
Mukka Proteins Limited (NSE:MUKKA)
India flag India · Delayed Price · Currency is INR
24.15
-0.03 (-0.12%)
Apr 29, 2026, 3:29 PM IST

Mukka Proteins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4924.6524.0224.1524.15-0.12%218,530
Apr 28, 202624.3024.5924.0024.1824.18-0.86%128,139
Apr 27, 202623.7824.6023.7824.3924.391.67%230,086
Apr 24, 202623.8924.8823.5023.9923.99-0.08%411,469
Apr 23, 202624.4824.6323.8024.0124.01-2.24%235,373
Apr 22, 202623.9324.8423.7224.5624.562.63%618,314
Apr 21, 202623.6624.3523.6123.9323.931.31%142,855
Apr 20, 202624.3124.5423.5323.6223.62-2.36%341,872
Apr 17, 202623.7024.3823.5724.1924.193.42%521,665
Apr 16, 202623.6023.7023.0223.3923.390.69%266,406
Apr 15, 202622.7023.8522.4023.2323.233.66%524,244
Apr 13, 202622.0522.8421.7322.4122.41-1.02%197,718
Apr 10, 202622.2522.8222.2522.6422.641.48%168,711
Apr 9, 202622.4722.7921.8022.3122.31-0.18%284,031
Apr 8, 202622.1022.4021.7522.3522.354.44%411,158
Apr 7, 202621.1721.5820.9621.4021.401.09%171,528
Apr 6, 202620.7721.3420.5421.1721.172.67%173,601
Apr 2, 202620.0020.9419.6820.6220.621.28%180,355
Apr 1, 202619.4920.7419.0120.3620.3610.11%342,224
Mar 30, 202619.2619.8318.2718.4918.49-6.80%1,011,072
Mar 27, 202620.4020.5219.6119.8419.84-3.36%560,421
Mar 25, 202620.9521.2020.4020.5320.53-0.24%424,829
Mar 24, 202621.0021.0020.0520.5820.581.28%234,802
Mar 23, 202621.2021.3220.1620.3220.32-3.83%369,284
Mar 20, 202621.2021.8421.0021.1321.13-1.12%177,065
Mar 19, 202621.4921.9921.2021.3721.37-1.66%224,017
Mar 18, 202621.1522.0021.1521.7321.731.59%211,836
Mar 17, 202621.2921.8821.1421.3921.390.47%146,746
Mar 16, 202621.8821.8821.0521.2921.29-2.70%243,730
Mar 13, 202622.4022.4021.6121.8821.88-2.45%232,454
Mar 12, 202622.8022.8922.1722.4322.43-2.18%253,926
Mar 11, 202622.7023.5322.6522.9322.931.15%277,469
Mar 10, 202622.1622.8221.7122.6722.674.91%302,420
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