NSE - Delayed Quote INR

Mukand Limited (MUKANDLTD.NS)

114.55
-3.49
(-2.96%)
At close: June 13 at 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025116.16117.64114.55115.26115.2650,257
Jun 12, 2025120.79120.79116.72118.04118.0457,070
Jun 11, 2025122.39123.40119.00120.19120.1973,773
Jun 10, 2025124.38124.40120.93121.55121.5577,203
Jun 9, 2025117.00124.80117.00123.45123.45216,437
Jun 6, 2025120.19123.09117.00117.47117.47131,992
Jun 5, 2025113.92121.20113.80120.19120.19178,719
Jun 4, 2025116.00116.00112.46113.23113.2359,441
Jun 3, 2025115.49118.79114.50115.69115.6960,864
Jun 2, 2025119.80119.80114.45115.49115.4973,402
May 30, 2025121.10122.39118.00119.38119.3873,163
May 29, 2025120.70121.60118.56120.50120.5058,902
May 28, 2025120.07122.40118.38120.70120.7092,017
May 27, 2025121.63121.80118.54119.48119.4839,438
May 26, 2025118.00124.10117.11121.03121.03215,798
May 23, 2025114.02118.50114.01116.73116.73232,683
May 22, 2025110.35115.40109.50114.72114.72184,443
May 21, 2025108.80112.35105.70111.47111.47174,993
May 20, 2025108.10110.80106.50108.85108.85202,815
May 19, 2025118.55118.55108.40108.84108.84796,235
May 16, 2025118.00122.00114.01120.35120.35353,990
May 15, 2025113.30121.56111.96117.96117.96420,565
May 14, 2025107.55114.00107.55112.83112.83261,292
May 13, 2025103.00110.65102.98107.87107.87361,726
May 12, 202598.20104.7798.20103.90103.90154,936
May 9, 202597.0097.9895.6096.8796.8737,799
May 8, 202599.70102.0097.3898.4498.4453,234
May 7, 202597.01100.5096.6399.2299.2260,136
May 6, 2025100.50101.6098.0098.7698.7662,134
May 5, 202599.46101.7798.60101.03101.0378,631
May 2, 202599.86101.2097.3198.9798.9789,272
Apr 30, 202599.65103.9099.0099.8699.86111,338
Apr 29, 2025100.17102.3599.38101.18101.1866,065
Apr 28, 2025100.09101.0898.78100.17100.1761,832
Apr 25, 2025104.50104.5098.61100.51100.51253,150
Apr 24, 2025105.68107.89104.10104.47104.47158,870
Apr 23, 2025101.80107.0099.44105.68105.68268,427
Apr 22, 2025101.00102.6198.43101.06101.06221,618
Apr 21, 202596.1199.5395.9098.0498.04105,632
Apr 17, 202596.2096.9094.6995.4695.4667,438
Apr 16, 202595.0196.9993.9495.7695.76139,605
Apr 15, 202593.6295.8993.6295.3195.3185,992
Apr 11, 202592.3594.1592.2193.6293.6244,363
Apr 9, 202592.9992.9990.2191.4591.4539,616
Apr 8, 202591.2793.8090.1792.9292.9269,682
Apr 7, 202590.9491.9984.4091.0391.03314,033
Apr 4, 202596.3996.3991.2692.7692.7666,936
Apr 3, 202594.0096.9094.0096.0796.0759,314
Apr 2, 202594.9596.0192.0294.3994.39106,142
Apr 1, 202589.9995.5089.9994.7994.7992,602
Mar 28, 202592.0094.6589.1089.6889.68228,197
Mar 27, 202592.5094.0090.5091.3191.31428,641
Mar 26, 202594.1096.7592.2592.5992.59383,263
Mar 25, 202598.0098.6893.2794.5694.56245,222
Mar 24, 202599.00100.6596.8997.1497.14310,277
Mar 21, 202594.8599.0194.8597.6697.66216,380
Mar 20, 202596.1098.8094.7495.2395.23207,297
Mar 19, 202592.2599.8592.2596.0696.06439,842
Mar 18, 202587.2587.2587.2587.2587.25-
Mar 17, 202590.3091.6286.0587.2587.25249,067
Mar 13, 202591.5593.3588.5290.3590.35293,442
Mar 12, 202592.3594.0190.6091.0891.08698,460
Mar 11, 202592.0094.8991.0091.8991.89195,973
Mar 10, 2025102.90102.9093.0594.1294.12176,335
Mar 7, 2025101.10103.5199.26101.61101.61171,007
Mar 6, 202596.50104.8596.50102.37102.37220,744
Mar 5, 202590.5098.6990.4997.6697.66220,984
Mar 4, 202587.9993.9987.9991.2991.29113,174
Mar 3, 202591.0191.8586.0088.8788.87217,989
Feb 28, 202594.2594.5988.8390.6090.60214,391
Feb 27, 202599.5099.5094.2594.8994.89177,276
Feb 25, 2025100.30101.4597.5098.1998.1958,379
Feb 24, 2025101.00101.7098.64100.03100.0377,822
Feb 21, 2025101.90104.74100.75103.54103.54115,625
Feb 20, 2025100.90102.7998.41101.54101.5482,583
Feb 19, 202595.00101.0094.1099.7999.7997,617
Feb 18, 202598.60100.0894.2595.6695.66123,098
Feb 17, 2025101.50102.8796.6198.5698.56252,444
Feb 14, 2025107.40107.40102.20103.20103.20179,673
Feb 13, 2025104.70111.24104.00106.33106.33121,680
Feb 12, 2025107.95107.95101.00104.45104.45111,301
Feb 11, 2025112.40112.40105.06106.31106.31158,603
Feb 10, 2025113.74114.36109.76110.86110.86196,591
Feb 7, 2025113.10115.15112.12113.74113.7475,932
Feb 6, 2025117.00117.00112.41113.20113.2053,728
Feb 5, 2025114.30116.50113.39115.93115.9398,066
Feb 4, 2025111.07116.69111.07114.63114.6376,389
Feb 3, 2025111.00112.92110.01111.07111.0764,637
Feb 1, 2025117.90117.90111.15111.60111.60108,408
Jan 31, 2025114.05117.50113.49116.18116.1854,974
Jan 30, 2025111.00118.33111.00115.52115.52198,312
Jan 29, 2025112.01115.05109.95110.38110.38217,338
Jan 28, 2025113.66115.00105.30113.08113.08170,104
Jan 27, 2025117.09117.30111.02113.66113.66140,320
Jan 24, 2025120.80121.00114.47119.68119.68447,918
Jan 23, 2025121.10129.00119.29121.97121.97462,577
Jan 22, 2025116.56127.00100.50119.47119.472,003,204
Jan 21, 2025119.00120.00116.11116.81116.8177,166
Jan 20, 2025118.90119.90116.52118.03118.0361,662
Jan 17, 2025116.93122.43116.12117.25117.25137,725
Jan 16, 2025114.48118.50113.85116.93116.93230,172
Jan 15, 2025116.40117.30112.26112.97112.97138,660
Jan 14, 2025116.00117.50113.31114.91114.91169,767
Jan 13, 2025122.10122.54111.97114.23114.23168,311
Jan 10, 2025126.47126.47123.01123.61123.61108,590
Jan 9, 2025128.45130.00125.00125.85125.85102,449
Jan 8, 2025128.31131.80127.93128.64128.6487,131
Jan 7, 2025126.76130.00126.00127.68127.6874,178
Jan 6, 2025133.00133.00126.00126.76126.7685,562
Jan 3, 2025131.74135.36131.74133.54133.5445,469
Jan 2, 2025133.36133.80131.49132.74132.7431,902
Jan 1, 2025129.34132.40128.30132.18132.1833,550
Dec 31, 2024126.65130.00126.65128.49128.4972,420
Dec 30, 2024128.65131.49127.80128.46128.4675,622
Dec 27, 2024130.00131.98129.64130.98130.9834,603
Dec 26, 2024132.00133.04129.51130.05130.0546,417
Dec 24, 2024132.97134.35131.52132.04132.0443,884
Dec 23, 2024137.00140.00132.00132.98132.9867,877
Dec 20, 2024139.40141.40134.99136.21136.2170,789
Dec 19, 2024139.15142.90138.14139.40139.4036,686
Dec 18, 2024142.60142.60139.48140.17140.1726,063
Dec 17, 2024143.08145.10141.43142.16142.16122,637
Dec 16, 2024146.00147.51142.41143.08143.0846,424
Dec 13, 2024145.04146.99142.81145.57145.5751,519
Dec 12, 2024148.85151.49145.00146.45146.4591,675
Dec 11, 2024147.00149.40145.15148.24148.2487,808
Dec 10, 2024144.50147.58143.90146.55146.5578,915
Dec 9, 2024146.08146.38143.50144.16144.1635,210
Dec 6, 2024141.15147.00141.15146.08146.08181,951
Dec 5, 2024144.80144.80141.05141.80141.8045,402
Dec 4, 2024145.00145.75141.50143.54143.5452,841
Dec 3, 2024144.42145.16141.32144.46144.4673,006
Dec 2, 2024137.80144.00137.12143.15143.15124,147
Nov 29, 2024138.50140.12135.45137.85137.8559,554
Nov 28, 2024138.25141.70135.05138.65138.65100,721
Nov 27, 2024133.49137.29133.49136.62136.6249,387
Nov 26, 2024133.55135.63133.12134.82134.8239,329
Nov 25, 2024132.50134.60132.21133.97133.9753,010
Nov 22, 2024130.40131.64129.06131.08131.0877,780
Nov 21, 2024132.00132.09128.07130.06130.0668,182
Nov 19, 2024130.00136.57130.00132.37132.3794,596
Nov 18, 2024128.66134.39126.31130.18130.18108,626
Nov 14, 2024131.70133.20128.35129.36129.36112,828
Nov 13, 2024138.50139.19128.27129.73129.73178,793
Nov 12, 2024141.60142.90137.01138.11138.1166,831
Nov 11, 2024146.05146.64140.16140.83140.83108,274
Nov 8, 2024148.05150.60144.20146.27146.27111,454
Nov 7, 2024150.50151.15147.05148.59148.5995,896
Nov 6, 2024145.93152.77145.93149.85149.85194,894
Nov 5, 2024145.60147.83143.53145.93145.9363,302
Nov 4, 2024146.98146.98142.45143.43143.4344,482
Nov 1, 2024146.70148.20145.00147.28147.2821,188
Oct 31, 2024142.00145.74142.00144.69144.6954,712
Oct 30, 2024144.00146.00142.00142.94142.94111,891
Oct 29, 2024140.05145.05140.00143.87143.8759,159
Oct 28, 2024138.55143.00137.01139.64139.6490,124
Oct 25, 2024143.05143.20136.00137.54137.54116,679
Oct 24, 2024146.00147.00141.70143.05143.05103,093
Oct 23, 2024146.20149.70140.00144.97144.97162,148
Oct 22, 2024152.10152.11144.10145.73145.73151,943
Oct 21, 2024152.05153.95152.00152.36152.3691,292
Oct 18, 2024153.39154.20152.00152.59152.5987,777
Oct 17, 2024155.00155.48153.32153.99153.9954,267
Oct 16, 2024155.99157.15153.80154.75154.75100,332
Oct 15, 2024156.02157.75156.00156.06156.0680,629
Oct 14, 2024158.40160.55156.00156.30156.3092,331
Oct 11, 2024157.44160.00156.78158.00158.00107,319
Oct 10, 2024158.25159.16156.20157.29157.2943,427
Oct 9, 2024155.10159.90155.10157.49157.49116,142
Oct 8, 2024155.20156.05151.41154.04154.04107,789
Oct 7, 2024161.94161.95152.51154.07154.07144,029
Oct 4, 2024162.05163.50160.00160.75160.75142,261
Oct 3, 2024160.16167.80160.16162.47162.47201,484
Oct 1, 2024165.40166.61161.45162.31162.31144,273
Sep 30, 2024164.30168.00163.50164.88164.88284,459
Sep 27, 2024167.50172.49163.01163.72163.72338,239
Sep 26, 2024170.10171.00165.93166.67166.67237,190
Sep 25, 2024171.22173.89168.10170.47170.47258,723
Sep 24, 2024172.00177.30170.16171.66171.66630,280
Sep 23, 2024172.50175.95169.45171.39171.39528,914
Sep 20, 2024165.31174.00164.09172.26172.26515,774
Sep 19, 2024166.30175.90162.56165.31165.311,090,119
Sep 18, 2024161.10173.00161.00165.21165.211,477,695
Sep 17, 2024163.99164.90160.85161.67161.67182,186
Sep 16, 2024159.30164.00159.01163.05163.05218,492
Sep 13, 2024154.09163.72152.03158.90158.90834,264
Sep 12, 2024151.90153.00150.54151.84151.8459,137
Sep 11, 2024152.70154.70150.00151.07151.07113,621
Sep 10, 2024152.70154.80150.95151.82151.8284,594
Sep 9, 2024153.00153.60149.12151.95151.95136,729
Sep 6, 2024154.40155.94150.50151.76151.76124,565
Sep 5, 2024152.00156.40152.00154.00154.00207,615
Sep 4, 2024152.25154.70150.05151.98151.98137,800
Sep 3, 2024153.50157.70151.70152.25152.25285,721
Sep 2, 2024156.20156.50150.00151.97151.97427,543
Aug 30, 2024158.00160.00155.00155.41155.41192,043
Aug 29, 2024159.01161.42155.99157.52157.52285,047
Aug 28, 2024162.75164.00158.11159.17159.17168,993
Aug 27, 2024159.10164.74159.10162.15162.15177,361
Aug 26, 2024161.67163.82158.83159.57159.57291,913
Aug 23, 2024162.55165.19160.78161.77161.77176,755
Aug 22, 2024164.40168.75161.02162.01162.01427,080
Aug 21, 2024161.05167.83157.62163.70163.70488,204
Aug 20, 2024152.50161.90152.10160.47160.47622,569
Aug 19, 2024149.97153.89148.54150.48150.48383,664
Aug 16, 2024154.00154.25148.55149.07149.07219,833
Aug 14, 2024156.19156.50151.41151.96151.96192,112
Aug 13, 2024160.00161.01155.00155.34155.34244,093
Aug 12, 2024163.90163.90158.00159.65159.65152,734
Aug 9, 2024163.25165.29161.20163.89163.89213,264
Aug 8, 2024162.00166.79160.52161.19161.19332,444
Aug 7, 2024160.00162.00158.10160.84160.84201,664
Aug 6, 2024165.47167.05155.98157.34157.34396,600
Aug 5, 2024173.30175.00163.07164.27164.27481,560
Aug 2, 2024175.00180.20172.26178.49178.49221,157
Aug 1, 2024184.45186.40177.05178.73178.73353,610
Jul 31, 2024186.29187.40183.00184.30184.30311,153
Jul 30, 2024187.00187.65183.00185.01185.01608,913
Jul 29, 2024184.30187.68179.00181.18181.18834,926
Jul 26, 2024 2 Dividend
Jul 26, 2024172.00188.20170.32181.87181.871,930,665
Jul 25, 2024169.00173.25167.31169.64167.64221,546
Jul 24, 2024165.10170.70164.81168.81166.82157,800
Jul 23, 2024167.80168.65160.04165.09163.14263,731
Jul 22, 2024171.85173.32166.65167.29165.32269,114
Jul 19, 2024180.60181.50171.50172.73170.69497,274
Jul 18, 2024174.45182.90169.10180.57178.441,323,955
Jul 16, 2024169.60175.88167.05173.48171.43427,432
Jul 15, 2024160.60169.00156.20168.19166.21347,798
Jul 12, 2024163.26163.26159.00159.68157.80142,511
Jul 11, 2024163.60165.35161.10161.66159.7589,057
Jul 10, 2024167.00167.57160.05163.08161.16187,703
Jul 9, 2024170.76172.39165.15166.03164.07121,111
Jul 8, 2024167.87173.45167.75169.09167.10190,216
Jul 5, 2024167.00168.71165.00167.87165.8992,672
Jul 4, 2024166.80169.80165.12165.82163.87139,604
Jul 3, 2024169.20170.20165.56166.30164.34126,218
Jul 2, 2024164.09169.56164.09168.37166.38158,776
Jul 1, 2024161.80166.00160.00163.82161.89203,904
Jun 28, 2024163.70165.20160.00161.00159.10152,868
Jun 27, 2024164.66167.16162.00162.92161.00209,592
Jun 26, 2024166.60168.35163.00164.01162.08427,488
Jun 25, 2024169.00171.29166.00166.70164.7383,579
Jun 24, 2024170.40171.98168.10168.55166.5694,371
Jun 21, 2024175.21181.35172.01172.49170.46478,985
Jun 20, 2024167.29176.80167.00175.21173.14377,807
Jun 19, 2024169.25170.76164.50167.18165.21251,259
Jun 18, 2024164.66173.50163.25168.11166.13254,429
Jun 14, 2024164.05167.30163.01164.66162.72173,291
Jun 13, 2024161.85168.90161.30165.17163.22374,422

Related Tickers

VSSL.BO Vardhman Special Steels Limited
255.60
-1.35%
 
SURYAROSNI.BO Surya Roshni Limited
337.20
-1.85%
 
SANDUMA.BO The Sandur Manganese & Iron Ores Limited
469.00
-2.03%
 
ELECTHERM.NS Electrotherm (India) Limited
1,187.40
-2.52%
 
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
469.95
-1.75%
 
BANSALWIRE.NS BANSAL WIRE INDUSTRIES L
380.00
-1.71%
 
BMW.BO BMW Industries Ltd
56.22
+1.54%
 
GOODLUCK.NS Goodluck India Limited
1,009.90
+5.68%
 
MANINDS.NS Man Industries (India) Limited
372.20
-1.59%
 
RATNAVEER.NS Ratnaveer Precision Engineering Limited
161.90
-1.54%