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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.2	129.59	129.59	129.95	126.01	39,952
February 19, 2026	131	127.52	127.52	132.4	126.2	52,658
February 18, 2026	130.74	130.95	130.95	132.85	128.05	66,688
February 17, 2026	131.9	130.74	130.74	132.85	130.1	46,240
February 16, 2026	132.6	131.81	131.81	133.4	129.33	75,419
February 13, 2026	134	131.33	131.33	134	129.66	104,519
February 12, 2026	137	134.55	134.55	141.3	133.1	178,499
February 11, 2026	137.5	137.08	137.08	138	134.82	67,427
February 10, 2026	129.79	136.81	136.81	140.88	128.98	501,329
February 09, 2026	129.97	129.72	129.72	130.6	127.21	69,416
February 06, 2026	127.3	127.42	127.42	127.89	124.9	32,250
February 05, 2026	126.95	127.26	127.26	128.29	125.83	60,194
February 04, 2026	125.3	128.25	128.25	129.78	124.73	63,206
February 03, 2026	127	125.27	125.27	127.56	124.36	91,852
February 02, 2026	122.25	124.35	124.35	124.85	118.25	63,574
February 01, 2026	127	122.34	122.34	128.22	120.05	57,328
January 30, 2026	127.16	128.25	128.25	130.32	127.16	46,457
January 29, 2026	127.01	131.75	131.75	132.8	126.54	68,146
January 28, 2026	126.81	128.92	128.92	132.22	125.86	152,019
January 27, 2026	122.8	127.44	127.44	129.88	117.5	119,015
January 23, 2026	121.3	122.67	122.67	125.79	120.1	123,369
January 22, 2026	120.8	121.36	121.36	123.28	119.63	35,489
January 21, 2026	118.15	120.35	120.35	122	114.71	138,305
January 20, 2026	125.07	118.56	118.56	125.07	117.2	111,149
January 19, 2026	127.5	125.45	125.45	127.56	124.6	22,327
January 16, 2026	129.42	128.51	128.51	129.79	127.2	36,530
January 14, 2026	126.64	129.75	129.75	132.13	126.1	69,343
January 13, 2026	128.4	126.78	126.78	129.39	125.75	40,301
January 12, 2026	128.3	127.1	127.1	128.62	123.71	87,482
January 09, 2026	131.02	128.34	128.34	132	127.15	72,656
January 08, 2026	136.95	132.08	132.08	138.29	131	87,726
January 07, 2026	138.8	138.34	138.34	140.13	137.05	41,385
January 06, 2026	137	139.26	139.26	142.77	137	215,371
January 05, 2026	138.46	137.24	137.24	138.72	135.21	89,929
January 02, 2026	136.2	138.81	138.81	139.39	134.91	82,190
January 01, 2026	136.01	136.5	136.5	137.33	133.63	61,973
December 31, 2025	134.4	135.95	135.95	139.8	134.39	191,164
December 30, 2025	133.9	133.56	133.56	135.59	132.18	53,711
December 29, 2025	133.55	133.56	133.56	137.77	132.55	98,534
December 26, 2025	132.55	132.7	132.7	135.98	132.5	63,136
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

Mukand Limited (MUKANDLTD.NS) NSE