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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	133.56	131.35	131.35	133.95	130.4	60,940
September 04, 2025	137.97	132.9	132.9	137.97	132.15	64,584
September 03, 2025	133.09	136.67	136.67	137.85	133.09	199,019
September 02, 2025	133.5	133.79	133.79	136.79	131.53	99,803
September 01, 2025	127.4	133.82	133.82	137.85	127.4	247,298
August 29, 2025	130	127.76	127.76	131.94	127.16	82,273
August 28, 2025	130.32	128.8	128.8	131	128.11	49,104
August 26, 2025	132.99	130.32	130.32	132.99	130.05	93,772
August 25, 2025	136.85	133.37	133.37	137.53	132.78	104,091
August 22, 2025	137	136.84	136.84	138.1	133.77	130,450
August 21, 2025	136.87	137.41	137.41	140	136.85	147,582
August 20, 2025	137	136.87	136.87	140.2	135.9	204,287
August 19, 2025	136.3	137.89	137.89	141.89	135.91	146,722
August 18, 2025	135.25	136.58	136.58	137.85	133.7	140,336
August 14, 2025	134.91	135.25	135.25	137.39	132.81	120,124
August 13, 2025	133.95	134.95	134.95	135.85	132.39	73,985
August 12, 2025	137.55	133.95	133.95	137.9	133.01	96,292
August 11, 2025	136.35	137.58	137.58	141.3	133.11	418,683
August 08, 2025	125.87	136.2	136.2	138.7	123.5	1.66M
August 07, 2025	129.99	124.02	124.02	129.99	121	349,928
August 06, 2025	135	128.94	128.94	135.8	127.9	281,118
August 05, 2025	140	134	134	142.51	132.65	267,933
August 04, 2025	141.75	138.47	138.47	141.75	137.34	114,587
August 01, 2025	141.65	140.6	140.6	144.69	140	165,163
July 31, 2025	144	142.73	142.73	147	141.35	337,711
July 30, 2025	141.34	147.62	147.62	149.19	140.7	582,289
July 29, 2025	131.9	141.34	141.34	143.8	131.9	622,166
July 28, 2025	138.5	131.5	131.5	138.5	128.4	495,869
July 25, 2025	145	139.37	139.37	147.23	138.17	592,895
July 24, 2025	141.49	144.04	142.04	162	141	2.75M
July 23, 2025	140.69	135.75	133.87	140.69	135.1	173,764
July 22, 2025	137.9	139.78	137.84	142.77	137.9	128,164
July 21, 2025	138.62	137.92	136	143.27	136.5	173,957
July 18, 2025	142.59	138.62	136.7	142.59	138	89,673
July 17, 2025	144.07	140.64	138.69	144.07	140.21	103,686
July 16, 2025	143.05	143.37	141.38	146.64	142.3	151,098
July 15, 2025	141.9	141.89	139.92	143	140.49	64,438
July 14, 2025	143.9	139.8	137.86	144.51	138.17	171,833
July 11, 2025	143	140.09	138.14	144.79	139.55	161,776
July 10, 2025	145.5	143.84	143.84	145.5	142.7	99,903
July 09, 2025	145.53	142.92	142.92	146	141.61	133,545
July 08, 2025	145.79	144.25	144.25	148	143.01	176,194
July 07, 2025	153.13	144.53	144.53	153.13	143.2	475,511
July 04, 2025	154.6	152.18	152.18	157.85	151.01	1.58M
July 03, 2025	148	154.06	154.06	158.8	145.91	4.8M
July 02, 2025	141.89	144.33	144.33	146.18	136.92	577,223
July 01, 2025	141.35	139.38	139.38	142.89	138.19	130,285
June 30, 2025	141	141.35	141.35	145.8	139.69	241,321
June 27, 2025	140	140.6	140.6	146.85	139.73	813,873
June 26, 2025	139.5	139.47	139.47	143.64	137.1	467,398
June 25, 2025	140.6	142.73	142.73	149	140	4.51M
June 24, 2025	115	137.4	137.4	137.4	115	4.08M
June 23, 2025	114.2	114.5	114.5	117	113	60,722
June 20, 2025	113.55	114.93	114.93	115.9	112.5	60,110
June 19, 2025	116.38	113.36	113.36	117.3	113	42,870
June 18, 2025	116.71	116.02	116.02	116.92	114.76	26,632
June 17, 2025	117.45	116.71	116.71	119.52	115	75,368
June 16, 2025	114.1	117.45	117.45	118.3	111.5	111,780
June 13, 2025	116.16	115.26	115.26	117.64	114.55	50,257
June 12, 2025	120.79	118.04	118.04	120.79	116.72	57,070

Mukand Limited (MUKANDLTD.NS) NSE