Mukand Limited - MUKANDLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	133.03	134.82	134.82	136.89	133	112,726
December 23, 2025	131.05	133.32	133.32	135	131.05	73,744
December 22, 2025	130.61	133.5	133.5	133.8	130.61	51,656
December 19, 2025	131.21	131.64	131.64	132.85	129.71	29,254
December 18, 2025	131.15	131.24	131.24	132.4	128	94,109
December 17, 2025	131.73	131.36	131.36	132.85	130.56	56,064
December 16, 2025	132	131.6	131.6	132.9	131.25	50,128
December 15, 2025	136.38	132.65	132.65	136.99	132	61,941
December 12, 2025	130.78	136.9	136.9	138	130.55	153,207
December 11, 2025	130.34	131.11	131.11	131.95	129.2	139,893
December 10, 2025	130.55	130.21	130.21	133.2	129.27	82,549
December 09, 2025	130.75	131.21	131.21	131.87	128.15	83,430
December 08, 2025	132.88	130.63	130.63	134	129.6	129,453
December 05, 2025	134	132.89	132.89	134	132	50,490
December 04, 2025	132.1	133.15	133.15	133.65	131	101,170
December 03, 2025	132.94	133.61	133.61	133.85	131.59	46,062
December 02, 2025	133.1	133	133	134.09	131.01	46,404
December 01, 2025	135	133.56	133.56	136.1	133.4	64,328
November 28, 2025	133.9	134.14	134.14	136.77	130.7	126,347
November 27, 2025	134	134.64	134.64	137.5	133.98	106,477
November 26, 2025	132.11	133.76	133.76	134.75	131.7	57,365
November 25, 2025	129.01	131.58	131.58	132.85	129.01	51,582
November 24, 2025	131	130.85	130.85	133.46	130	104,742
November 21, 2025	135.43	131.32	131.32	136.53	128.1	159,150
November 19, 2025	137.08	137.52	137.52	138.87	134.6	75,428
November 18, 2025	134.63	137.22	137.22	139.68	134.63	186,410
November 17, 2025	132.89	134.63	134.63	136.65	132.23	123,500
November 14, 2025	133.76	132.89	132.89	136.55	132.1	104,425
November 13, 2025	130.34	133.06	133.06	134.5	128.21	172,733
November 12, 2025	134.2	130.34	130.34	141.3	126.2	730,651
November 11, 2025	136.61	135.56	135.56	137.08	135.05	48,897
November 10, 2025	134.92	136.75	136.75	138.57	132.69	78,397
November 07, 2025	133	134.92	134.92	135.78	132.16	94,087
November 06, 2025	137.9	134.37	134.37	137.9	133.55	125,032
November 04, 2025	141.18	136.51	136.51	141.43	136	130,176
November 03, 2025	141.3	140.63	140.63	143.64	140.2	243,346
October 31, 2025	143.9	142.12	142.12	143.9	139.5	228,576
October 30, 2025	145	143.09	143.09	148	142	289,845
October 29, 2025	140.25	145.1	145.1	147	138.41	824,286
October 28, 2025	132.98	140.04	140.04	141.88	132.5	794,569
October 27, 2025	129.59	132.48	132.48	132.85	128.8	96,552
October 24, 2025	129.28	129.59	129.59	130.49	128.5	63,302
October 23, 2025	129.99	129.28	129.28	130.95	128.8	60,379
October 21, 2025	129.6	129.39	129.39	129.75	128.11	25,398
October 20, 2025	130.7	127.64	127.64	131	126.9	125,788
October 17, 2025	130.22	128.88	128.88	130.5	128.18	86,870
October 16, 2025	130.13	130.22	130.22	131.8	129.25	67,600
October 15, 2025	127.45	130.13	130.13	131.35	126.5	129,958
October 14, 2025	129.69	127.47	127.47	130.8	126.11	125,992
October 13, 2025	132.84	129.69	129.69	132.84	128.06	166,340
October 10, 2025	134.99	132.17	132.17	136.4	131.7	140,506
October 09, 2025	133.92	134.99	134.99	136.5	131.4	197,684
October 08, 2025	136.3	132.61	132.61	136.3	131.62	208,780
October 07, 2025	139.45	135.86	135.86	140.7	135.26	146,023
October 06, 2025	143.38	139.03	139.03	144.7	138.4	147,512
October 03, 2025	137.75	142.51	142.51	144.7	137.6	532,024
October 01, 2025	132.55	137.55	137.55	138.7	132.55	201,411
September 30, 2025	130	132.45	132.45	133.23	129.9	68,509
September 29, 2025	131	129.89	129.89	132.34	128.61	108,730
September 26, 2025	134.55	129.09	129.09	135.44	128.25	156,696

Mukand Limited (MUKANDLTD.NS) NSE