NSE - Delayed Quote INR

Mukka Proteins Limited (MUKKA.NS)

31.02

-0.05

(-0.16%)

At close: June 13 at 3:30:01 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	30.45	31.32	30.05	31.02	31.02	549,380
Jun 12, 2025	31.95	32.07	30.97	31.07	31.07	571,632
Jun 11, 2025	31.90	32.17	31.35	31.95	31.95	1,154,084
Jun 10, 2025	31.48	32.80	31.39	31.74	31.74	1,281,476
Jun 9, 2025	31.11	31.49	31.00	31.46	31.46	621,593
Jun 6, 2025	31.00	31.32	30.90	30.98	30.98	454,860
Jun 5, 2025	31.09	31.40	31.00	31.07	31.07	266,613
Jun 4, 2025	31.09	31.23	30.73	31.09	31.09	264,549
Jun 3, 2025	31.29	31.50	31.00	31.09	31.09	472,310
Jun 2, 2025	31.15	31.39	30.94	31.11	31.11	627,138
May 30, 2025	31.14	31.14	30.68	30.91	30.91	360,991
May 29, 2025	31.01	31.11	30.50	30.82	30.82	294,750
May 28, 2025	30.94	31.00	30.70	30.81	30.81	229,031
May 27, 2025	30.51	30.95	30.51	30.75	30.75	206,927
May 26, 2025	30.89	31.12	30.60	30.75	30.75	310,887
May 23, 2025	30.76	30.85	30.35	30.72	30.72	332,430
May 22, 2025	30.74	31.03	30.50	30.59	30.59	442,318
May 21, 2025	31.24	31.24	30.65	30.74	30.74	507,850
May 20, 2025	31.25	31.66	31.01	31.07	31.07	2,021,612
May 19, 2025	31.45	31.78	31.17	31.40	31.40	2,013,210
May 16, 2025	30.80	31.40	30.43	31.35	31.35	1,222,538
May 15, 2025	31.85	31.88	31.46	31.69	31.69	686,864
May 14, 2025	31.49	31.79	31.16	31.47	31.47	1,443,709
May 13, 2025	31.31	31.50	31.14	31.36	31.36	459,741
May 12, 2025	31.00	31.60	30.84	31.15	31.15	921,185
May 9, 2025	29.19	30.59	29.19	30.05	30.05	455,579
May 8, 2025	30.40	31.20	30.00	30.37	30.37	333,680
May 7, 2025	30.10	30.95	29.82	30.14	30.14	846,090
May 6, 2025	31.48	32.00	30.23	30.50	30.50	426,949
May 5, 2025	31.46	31.60	31.20	31.43	31.43	226,622
May 2, 2025	32.33	32.45	31.27	31.53	31.53	382,774
Apr 30, 2025	32.39	32.44	31.80	31.92	31.92	267,513
Apr 29, 2025	32.59	32.86	32.25	32.31	32.31	202,873
Apr 28, 2025	33.00	33.04	32.40	32.54	32.54	352,017
Apr 25, 2025	33.43	33.59	32.43	33.01	33.01	895,584
Apr 24, 2025	32.61	33.80	32.61	33.43	33.43	608,227
Apr 23, 2025	33.88	33.99	32.67	32.97	32.97	919,696
Apr 22, 2025	33.48	33.88	33.19	33.61	33.61	714,464
Apr 21, 2025	33.21	34.00	32.91	33.08	33.08	1,141,621
Apr 17, 2025	33.95	34.57	32.90	33.07	33.07	1,005,842
Apr 16, 2025	33.81	34.03	33.60	33.68	33.68	367,742
Apr 15, 2025	34.11	34.15	33.50	33.81	33.81	439,728
Apr 11, 2025	32.19	33.77	32.19	33.33	33.33	1,068,479
Apr 9, 2025	32.00	32.16	31.35	31.46	31.46	204,903
Apr 8, 2025	31.50	32.91	31.50	32.16	32.16	390,095
Apr 7, 2025	29.00	31.16	28.71	30.91	30.91	870,112
Apr 4, 2025	32.80	33.17	32.56	32.84	32.84	357,731
Apr 3, 2025	33.10	33.59	32.65	33.00	33.00	860,041
Apr 2, 2025	33.47	33.49	32.52	33.08	33.08	451,540
Apr 1, 2025	32.65	33.25	32.35	33.03	33.03	335,741
Mar 28, 2025	33.00	33.49	32.11	32.66	32.66	750,829
Mar 27, 2025	32.90	33.29	32.55	32.87	32.87	691,002
Mar 26, 2025	33.68	33.75	32.80	32.88	32.88	579,261
Mar 25, 2025	33.90	34.24	33.50	33.57	33.57	387,062
Mar 24, 2025	34.60	34.79	33.86	33.94	33.94	805,864
Mar 21, 2025	33.70	34.89	33.25	34.30	34.30	843,176
Mar 20, 2025	34.27	34.34	32.71	33.20	33.20	523,512
Mar 19, 2025	33.75	35.20	33.70	33.94	33.94	885,721
Mar 18, 2025	32.85	32.85	32.85	32.85	32.85	-
Mar 17, 2025	33.44	33.98	32.75	32.85	32.85	322,267
Mar 13, 2025	34.00	34.00	33.02	33.27	33.27	265,042
Mar 12, 2025	34.30	34.30	33.04	33.41	33.41	206,977
Mar 11, 2025	34.25	34.50	33.82	33.98	33.98	283,536
Mar 10, 2025	34.95	35.10	34.32	34.82	34.82	482,107
Mar 7, 2025	34.97	35.32	34.51	34.73	34.73	439,627
Mar 6, 2025	33.99	36.20	33.76	34.82	34.82	1,597,185
Mar 5, 2025	33.25	34.04	32.81	33.04	33.04	957,888
Mar 4, 2025	32.50	33.65	32.50	33.10	33.10	404,806
Mar 3, 2025	34.01	34.99	32.40	32.91	32.91	544,248
Feb 28, 2025	34.31	36.50	33.38	34.17	34.17	766,162
Feb 27, 2025	33.85	35.90	33.22	34.79	34.79	633,289
Feb 25, 2025	33.05	34.75	33.05	33.85	33.85	575,832
Feb 24, 2025	33.30	34.08	32.82	33.35	33.35	312,744
Feb 21, 2025	34.35	35.10	33.56	33.95	33.95	351,066
Feb 20, 2025	33.84	34.90	33.60	34.17	34.17	440,374
Feb 19, 2025	33.10	33.99	32.76	33.84	33.84	296,190
Feb 18, 2025	33.89	34.45	32.60	33.10	33.10	387,969
Feb 17, 2025	33.72	35.73	32.84	33.72	33.72	736,519
Feb 14, 2025	35.30	35.42	32.50	33.62	33.62	546,111
Feb 13, 2025	35.25	36.01	34.26	34.78	34.78	344,822
Feb 12, 2025	35.80	36.00	32.50	35.07	35.07	536,864
Feb 11, 2025	36.00	36.00	34.58	35.04	35.04	429,385
Feb 10, 2025	36.11	36.90	35.80	35.97	35.97	319,043
Feb 7, 2025	37.37	37.79	36.50	36.90	36.90	187,041
Feb 6, 2025	38.07	38.26	37.01	37.32	37.32	236,466
Feb 5, 2025	38.00	38.28	37.74	37.95	37.95	359,041
Feb 4, 2025	37.99	39.05	36.97	37.80	37.80	872,964
Feb 3, 2025	37.37	38.87	37.35	37.83	37.83	857,927
Feb 1, 2025	36.86	41.00	36.80	37.37	37.37	3,120,535
Jan 31, 2025	36.60	36.96	36.20	36.60	36.60	292,681
Jan 30, 2025	36.20	36.90	36.00	36.35	36.35	269,625
Jan 29, 2025	35.20	36.84	35.19	36.11	36.11	337,105
Jan 28, 2025	34.50	35.43	33.21	34.81	34.81	484,365
Jan 27, 2025	35.98	35.98	33.50	34.51	34.51	571,639
Jan 24, 2025	37.05	37.20	36.00	36.37	36.37	205,456
Jan 23, 2025	36.59	37.29	36.35	37.02	37.02	226,185
Jan 22, 2025	37.70	37.70	36.60	36.88	36.88	306,925
Jan 21, 2025	37.98	38.21	37.05	37.25	37.25	418,756
Jan 20, 2025	37.74	37.96	37.43	37.59	37.59	378,265
Jan 17, 2025	37.51	37.96	37.12	37.62	37.62	216,948
Jan 16, 2025	37.80	38.00	37.30	37.54	37.54	244,440
Jan 15, 2025	37.30	38.22	37.00	37.11	37.11	291,173
Jan 14, 2025	36.80	37.83	36.52	37.25	37.25	418,286
Jan 13, 2025	37.10	37.67	36.00	36.25	36.25	550,591
Jan 10, 2025	38.00	38.37	36.90	37.67	37.67	468,729
Jan 9, 2025	38.49	39.10	37.55	38.20	38.20	375,059
Jan 8, 2025	38.74	38.99	38.05	38.55	38.55	628,935
Jan 7, 2025	38.12	39.00	38.11	38.53	38.53	394,245
Jan 6, 2025	40.44	40.44	38.00	38.14	38.14	591,550
Jan 3, 2025	39.31	40.30	39.31	39.88	39.88	549,945
Jan 2, 2025	40.49	40.83	39.00	39.31	39.31	868,207
Jan 1, 2025	41.20	42.20	40.30	40.50	40.50	1,209,321
Dec 31, 2024	37.05	43.94	37.05	41.24	41.24	3,932,066
Dec 30, 2024	38.73	39.16	37.00	37.41	37.41	392,120
Dec 27, 2024	39.49	39.79	38.61	38.72	38.72	361,636
Dec 26, 2024	39.29	39.92	39.10	39.43	39.43	286,741
Dec 24, 2024	38.72	39.74	38.60	39.10	39.10	328,544
Dec 23, 2024	39.44	40.00	38.22	38.72	38.72	403,269
Dec 20, 2024	40.38	40.38	39.00	39.12	39.12	486,445
Dec 19, 2024	38.79	40.00	38.78	39.82	39.82	617,804
Dec 18, 2024	40.40	40.54	39.00	39.44	39.44	582,688
Dec 17, 2024	40.80	41.10	40.16	40.40	40.40	469,120
Dec 16, 2024	41.15	41.60	40.80	40.92	40.92	339,264
Dec 13, 2024	40.50	41.75	40.35	41.25	41.25	807,840
Dec 12, 2024	41.40	41.58	40.52	40.71	40.71	452,739
Dec 11, 2024	41.31	42.10	41.15	41.36	41.36	494,097
Dec 10, 2024	42.00	42.17	41.25	41.61	41.61	452,617
Dec 9, 2024	42.24	42.91	41.76	41.95	41.95	661,191
Dec 6, 2024	41.89	42.42	41.72	42.00	42.00	535,510
Dec 5, 2024	42.25	42.35	41.57	41.88	41.88	597,252
Dec 4, 2024	41.38	42.79	41.25	42.00	42.00	1,012,236
Dec 3, 2024	41.09	42.00	40.96	41.20	41.20	871,202
Dec 2, 2024	41.15	41.40	40.51	40.92	40.92	472,253
Nov 29, 2024	41.19	41.49	40.80	40.96	40.96	482,948
Nov 28, 2024	41.13	41.77	40.51	41.04	41.04	597,572
Nov 27, 2024	41.14	41.54	40.48	40.88	40.88	601,105
Nov 26, 2024	41.03	41.30	40.40	40.87	40.87	658,881
Nov 25, 2024	41.79	42.44	40.61	41.03	41.03	531,293
Nov 22, 2024	40.60	41.49	40.05	40.56	40.56	734,220
Nov 21, 2024	42.00	42.40	40.18	40.68	40.68	1,081,998
Nov 19, 2024	39.60	42.48	39.54	41.63	41.63	2,072,317
Nov 18, 2024	37.00	39.95	36.50	39.10	39.10	3,472,846
Nov 14, 2024	40.75	41.99	40.72	41.25	41.25	1,010,136
Nov 13, 2024	44.05	44.05	40.05	40.50	40.50	1,929,700
Nov 12, 2024	43.40	44.80	43.12	43.40	43.40	1,222,125
Nov 11, 2024	45.05	45.05	42.80	43.20	43.20	1,458,518
Nov 8, 2024	47.00	47.00	44.60	45.08	45.08	1,569,332
Nov 7, 2024	43.36	47.00	43.20	45.84	45.84	4,357,444
Nov 6, 2024	43.65	43.65	42.76	43.25	43.25	694,941
Nov 5, 2024	43.55	44.18	42.75	42.95	42.95	876,144
Nov 4, 2024	44.42	45.22	43.17	43.64	43.64	1,999,657
Nov 1, 2024	43.75	44.60	43.43	44.42	44.42	439,812
Oct 31, 2024	42.98	43.75	42.75	43.42	43.42	616,303
Oct 30, 2024	42.11	43.98	41.55	43.09	43.09	1,346,157
Oct 29, 2024	42.91	42.97	41.75	42.04	42.04	390,610
Oct 28, 2024	42.10	42.92	41.13	42.69	42.69	1,161,073
Oct 25, 2024	43.95	44.19	41.55	41.95	41.95	1,450,031
Oct 24, 2024	43.28	44.50	42.80	43.88	43.88	1,831,914
Oct 23, 2024	42.25	45.60	41.76	43.09	43.09	3,837,679
Oct 22, 2024	46.70	47.23	42.16	42.87	42.87	4,732,743
Oct 21, 2024	42.00	47.39	41.75	45.78	45.78	8,169,332
Oct 18, 2024	41.32	42.24	40.61	41.76	41.76	788,301
Oct 17, 2024	42.11	42.59	41.02	41.32	41.32	675,541
Oct 16, 2024	42.15	42.66	41.65	42.11	42.11	464,679
Oct 15, 2024	43.53	43.79	41.99	42.20	42.20	624,739
Oct 14, 2024	43.38	43.70	42.30	42.66	42.66	664,102
Oct 11, 2024	44.73	44.85	43.01	43.20	43.20	731,302
Oct 10, 2024	43.90	45.84	43.29	44.62	44.62	2,277,638
Oct 9, 2024	40.80	44.94	40.51	43.30	43.30	4,009,850
Oct 8, 2024	39.29	40.42	38.36	40.18	40.18	696,369
Oct 7, 2024	41.09	41.09	37.50	38.75	38.75	1,862,668
Oct 4, 2024	40.49	41.19	39.65	39.95	39.95	1,851,466
Oct 3, 2024	40.98	41.20	40.20	40.45	40.45	1,373,500
Oct 1, 2024	41.20	42.24	40.61	41.78	41.78	940,043
Sep 30, 2024	41.26	41.68	40.50	40.78	40.78	764,733
Sep 27, 2024	40.91	42.20	40.80	41.79	41.79	827,086
Sep 26, 2024	42.45	42.50	40.47	40.72	40.72	1,160,135
Sep 25, 2024	42.58	42.85	41.46	41.64	41.64	905,905
Sep 24, 2024	43.08	43.23	42.46	42.58	42.58	544,694
Sep 23, 2024	43.45	43.65	42.76	43.08	43.08	479,593
Sep 20, 2024	42.77	43.45	42.12	42.91	42.91	1,379,941
Sep 19, 2024	43.65	44.04	42.07	42.61	42.61	1,178,146
Sep 18, 2024	45.08	45.15	43.30	43.47	43.47	1,055,906
Sep 17, 2024	44.94	45.74	44.00	44.23	44.23	811,019
Sep 16, 2024	45.25	45.25	44.00	44.64	44.64	1,001,251
Sep 13, 2024	44.11	45.34	44.11	45.01	45.01	812,162
Sep 12, 2024	45.02	45.19	44.25	44.42	44.42	700,788
Sep 11, 2024	45.79	46.20	44.60	44.72	44.72	718,013
Sep 10, 2024	44.95	46.30	44.95	45.62	45.62	948,442
Sep 9, 2024	45.46	45.46	44.31	44.69	44.69	896,430
Sep 6, 2024	46.08	46.48	45.05	45.49	45.49	763,672
Sep 5, 2024	46.19	47.07	45.69	45.88	45.88	795,903
Sep 4, 2024	45.89	46.84	45.48	45.95	45.95	725,780
Sep 3, 2024	46.21	46.85	45.87	46.35	46.35	1,286,297
Sep 2, 2024	46.70	47.00	46.10	46.27	46.27	992,542
Aug 30, 2024	46.76	47.75	45.90	46.46	46.46	2,342,764
Aug 29, 2024	47.00	47.76	46.50	47.03	47.03	1,484,914
Aug 28, 2024	48.48	48.69	47.50	47.65	47.65	1,831,724
Aug 27, 2024	48.84	49.50	48.11	48.32	48.32	1,265,306
Aug 26, 2024	49.49	50.10	48.25	48.42	48.42	1,216,376
Aug 23, 2024	48.50	50.56	48.31	49.14	49.14	1,606,745
Aug 22, 2024	49.09	49.28	48.22	48.51	48.51	948,007
Aug 21, 2024	49.49	50.07	48.66	48.87	48.87	1,169,475
Aug 20, 2024	51.54	51.85	48.37	49.27	49.27	2,035,297
Aug 19, 2024	46.51	50.54	46.15	50.16	50.16	2,922,519
Aug 16, 2024	45.09	46.00	45.00	45.95	45.95	1,089,153
Aug 14, 2024	45.86	46.90	43.40	44.29	44.29	2,464,242
Aug 13, 2024	49.41	51.11	44.45	45.86	45.86	3,962,318
Aug 12, 2024	50.02	50.02	48.56	49.25	49.25	1,296,490
Aug 9, 2024	50.39	51.00	49.10	50.02	50.02	1,131,452
Aug 8, 2024	49.80	51.80	49.22	49.59	49.59	2,973,912
Aug 7, 2024	50.00	50.00	47.53	49.07	49.07	1,237,517
Aug 6, 2024	48.48	50.24	47.15	47.52	47.52	1,403,710
Aug 5, 2024	47.50	49.50	46.90	48.07	48.07	3,172,047
Aug 2, 2024	48.03	50.97	48.03	50.43	50.43	1,438,449
Aug 1, 2024	51.86	52.40	50.10	50.43	50.43	1,699,742
Jul 31, 2024	50.79	52.80	50.70	51.56	51.56	2,199,432
Jul 30, 2024	51.48	51.90	50.46	50.55	50.55	1,831,257
Jul 29, 2024	52.50	53.40	50.90	51.20	51.20	2,554,829
Jul 26, 2024	54.27	54.39	51.32	51.77	51.77	3,475,717
Jul 25, 2024	53.72	56.30	52.05	53.81	53.81	6,952,682
Jul 24, 2024	50.99	54.63	50.50	53.94	53.94	16,137,535
Jul 23, 2024	51.65	52.30	47.00	49.67	49.67	5,816,178
Jul 22, 2024	48.47	52.45	47.10	50.70	50.70	5,284,006
Jul 19, 2024	51.98	51.98	46.53	48.48	48.48	9,384,831
Jul 18, 2024	54.15	54.15	50.06	51.70	51.70	11,384,853
Jul 16, 2024	52.10	56.56	49.50	54.22	54.22	64,304,611
Jul 15, 2024	41.47	47.14	40.81	47.14	47.14	32,812,787
Jul 12, 2024	34.90	40.30	34.78	39.29	39.29	19,842,209
Jul 11, 2024	35.00	35.20	34.51	34.70	34.70	744,874
Jul 10, 2024	35.20	35.50	34.61	34.86	34.86	1,553,103
Jul 9, 2024	35.69	35.79	35.15	35.17	35.17	1,880,383
Jul 8, 2024	35.50	36.68	35.26	35.49	35.49	2,599,010
Jul 5, 2024	34.97	35.39	34.63	34.99	34.99	1,338,830
Jul 4, 2024	35.59	35.59	34.10	34.83	34.83	747,298
Jul 3, 2024	35.75	35.75	35.05	35.08	35.08	852,303
Jul 2, 2024	35.30	35.79	34.92	35.22	35.22	678,559
Jul 1, 2024	35.35	35.60	35.01	35.23	35.23	564,845
Jun 28, 2024	35.89	35.95	35.13	35.29	35.29	655,303
Jun 27, 2024	35.60	37.80	35.32	35.66	35.66	2,091,357
Jun 26, 2024	35.50	35.70	34.87	35.40	35.40	1,030,882
Jun 25, 2024	36.25	36.60	35.51	35.74	35.74	2,198,016
Jun 24, 2024	33.70	36.55	33.23	35.87	35.87	3,778,148
Jun 21, 2024	34.20	34.29	33.75	33.80	33.80	519,286
Jun 20, 2024	34.10	34.20	33.78	33.94	33.94	740,275
Jun 19, 2024	34.31	34.75	33.90	34.05	34.05	796,510
Jun 18, 2024	34.84	34.84	34.12	34.25	34.25	893,207
Jun 14, 2024	34.10	34.89	33.82	34.32	34.32	1,161,271
Jun 13, 2024	34.45	34.50	33.82	33.92	33.92	671,924

NHCFOODS.BO NHC Foods Limited

0.9600

+4.35%

CLSEL.NS Chaman Lal Setia Exports Ltd.

348.75

+0.23%

GRMOVER.NS GRM Overseas Limited

343.45

+1.55%

GOKULAGRO.NS Gokul Agro Resources Limited

280.98

+0.35%

HMAAGRO.NS HMA Agro Industries Limited

33.12

-0.36%

AVANTIFEED.NS Avanti Feeds Limited

754.95

+0.66%

PARAGMILK.NS Parag Milk Foods Limited

214.28

+1.48%

ADFFOODS.NS ADF Foods Limited

277.81

-2.01%

AWL.NS AWL Agri Business Limited

266.20

-0.52%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mukka Proteins Limited (MUKKA.NS)

Related Tickers