Want to see IN:MUKANDLTD full AI Analyst Report?
Mukand Limited (MUKANDLTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 141.00 | 148.00 | 140.60 | 141.25 | 141.25 | -5.68% | 11,909 | 0.46 |
| Oct 29, 2026 | 147.55 | 153.95 | 146.20 | 149.75 | 149.75 | +1.35% | 12,810 | 0.49 |
| Oct 28, 2026 | 148.00 | 150.10 | 146.00 | 147.75 | 147.75 | -1.40% | 5,852 | 0.22 |
| Oct 27, 2026 | 138.15 | 150.60 | 138.15 | 149.85 | 149.85 | +2.60% | 4,982 | 0.19 |
| Oct 26, 2026 | 143.15 | 149.55 | 141.25 | 146.05 | 146.05 | +1.99% | 12,740 | 0.49 |
| Oct 23, 2026 | 152.85 | 152.85 | 140.40 | 143.20 | 143.20 | -6.31% | 40,270 | 1.58 |
| Oct 22, 2026 | 156.00 | 160.05 | 152.20 | 152.85 | 152.85 | -2.46% | 33,111 | 1.32 |
| Oct 21, 2026 | 164.55 | 164.65 | 155.05 | 156.70 | 156.70 | -4.77% | 79,907 | 3.36 |
| Oct 20, 2026 | 164.55 | 171.60 | 163.90 | 164.55 | 164.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 171.40 | 171.60 | 163.90 | 164.55 | 164.55 | -4.47% | 12,915 | 0.54 |
| Oct 16, 2026 | 169.05 | 174.85 | 169.05 | 172.25 | 172.25 | +0.97% | 13,404 | 0.56 |
| Oct 15, 2026 | 173.60 | 174.70 | 170.00 | 170.60 | 170.60 | -2.46% | 15,478 | 0.65 |
| Oct 14, 2026 | 178.85 | 178.85 | 173.25 | 174.90 | 174.90 | -1.05% | 13,308 | 0.56 |
| Oct 13, 2026 | 178.40 | 179.10 | 172.25 | 176.75 | 176.75 | -0.67% | 27,534 | 1.14 |
| Oct 12, 2026 | 176.70 | 182.60 | 176.50 | 177.95 | 177.95 | +0.76% | 18,103 | 0.74 |
| Oct 09, 2026 | 175.00 | 178.10 | 173.60 | 176.60 | 176.60 | +1.15% | 21,792 | 0.90 |
| Oct 08, 2026 | 184.65 | 185.00 | 172.00 | 174.60 | 174.60 | -6.05% | 24,434 | 1.03 |
| Oct 07, 2026 | 180.70 | 191.00 | 179.85 | 185.85 | 185.85 | +2.00% | 60,987 | 2.66 |
| Oct 06, 2026 | 176.05 | 185.00 | 176.05 | 182.20 | 182.20 | -0.22% | 48,627 | 2.19 |
| Oct 05, 2026 | 174.05 | 189.80 | 174.00 | 182.60 | 182.60 | +5.64% | 145,660 | 7.28 |
| Oct 02, 2026 | 172.85 | 183.85 | 170.60 | 172.85 | 172.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 178.35 | 183.85 | 170.60 | 172.85 | 172.85 | -3.95% | 72,893 | 3.70 |
| Sep 30, 2026 | 175.95 | 184.70 | 174.90 | 179.95 | 179.95 | +4.44% | 116,370 | 6.49 |
| Sep 29, 2026 | 170.60 | 174.00 | 165.75 | 172.30 | 172.30 | +0.85% | 88,895 | 5.33 |
| Sep 28, 2026 | 170.00 | 173.50 | 167.75 | 170.85 | 170.85 | +2.34% | 126,736 | 8.48 |
| Sep 25, 2026 | 152.95 | 167.85 | 152.35 | 166.95 | 166.95 | +7.85% | 48,461 | 3.41 |
| Sep 24, 2026 | 157.20 | 161.50 | 153.90 | 154.80 | 154.80 | -1.78% | 71,833 | 5.48 |
| Sep 23, 2026 | 142.90 | 158.30 | 142.00 | 157.60 | 157.60 | +11.22% | 125,605 | 11.31 |
| Sep 22, 2026 | 136.65 | 142.80 | 135.75 | 141.70 | 141.70 | +5.20% | 20,128 | 1.85 |
| Sep 21, 2026 | 133.55 | 136.85 | 133.30 | 134.70 | 134.70 | +0.37% | 1,692 | 0.16 |
| Sep 18, 2026 | 134.95 | 135.25 | 134.00 | 134.20 | 134.20 | +0.15% | 12,907 | 1.20 |
| Sep 17, 2026 | 135.90 | 137.75 | 133.55 | 134.00 | 134.00 | -0.41% | 3,659 | 0.34 |
| Sep 16, 2026 | 135.15 | 135.85 | 129.30 | 134.55 | 134.55 | -0.99% | 15,248 | 1.42 |
| Sep 15, 2026 | 138.50 | 141.50 | 135.05 | 135.90 | 135.90 | -2.62% | 2,887 | 0.27 |
| Sep 14, 2026 | 139.55 | 140.25 | 137.10 | 139.55 | 139.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 139.40 | 140.50 | 138.10 | 139.55 | 139.55 | -1.79% | 3,304 | 0.30 |
| Sep 10, 2026 | 141.10 | 145.00 | 139.95 | 142.10 | 142.10 | +2.19% | 34,612 | 3.24 |
| Sep 09, 2026 | 138.00 | 140.30 | 135.50 | 139.05 | 139.05 | +1.13% | 12,404 | 1.17 |
| Sep 08, 2026 | 136.40 | 138.00 | 135.25 | 137.50 | 137.50 | +0.40% | 5,077 | 0.47 |
| Sep 07, 2026 | 133.00 | 138.50 | 133.00 | 136.95 | 136.95 | +1.86% | 13,011 | 1.24 |
| Sep 04, 2026 | 133.75 | 134.50 | 133.10 | 134.45 | 134.45 | +1.47% | 4,063 | 0.39 |
| Sep 03, 2026 | 135.40 | 135.40 | 132.10 | 132.50 | 132.50 | -1.12% | 3,594 | 0.34 |
| Sep 02, 2026 | 134.85 | 136.00 | 134.00 | 134.00 | 134.00 | -0.89% | 956 | 0.09 |
| Sep 01, 2026 | 137.30 | 138.20 | 134.75 | 135.20 | 135.20 | -1.24% | 2,306 | 0.22 |
| Aug 31, 2026 | 136.20 | 139.30 | 134.80 | 136.90 | 136.90 | -0.15% | 3,894 | 0.36 |
| Aug 28, 2026 | 136.20 | 137.45 | 135.00 | 137.10 | 137.10 | +0.85% | 5,522 | 0.51 |
| Aug 27, 2026 | 137.30 | 137.50 | 135.10 | 135.95 | 135.95 | -0.95% | 5,298 | 0.49 |
| Aug 26, 2026 | 134.50 | 137.80 | 134.15 | 137.25 | 137.25 | +1.29% | 1,999 | 0.18 |
| Aug 25, 2026 | 135.40 | 137.20 | 134.25 | 135.50 | 135.50 | -0.04% | 3,073 | 0.28 |
| Aug 24, 2026 | 137.15 | 137.15 | 135.00 | 135.55 | 135.55 | -1.17% | 928 | 0.08 |