Mukand

MUKA
🏛️ india →
129.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 127.90 128.35 125.95 126.45 0.1M
2021-12-30 125.95 127.65 125.90 126.45 0.1M
2021-12-29 126.00 127.40 125.90 126.60 0.0M
2021-12-28 125.95 127.00 125.70 126.05 0.0M
2021-12-27 128.00 128.00 125.15 126.30 0.0M
2021-12-24 125.50 128.65 125.00 125.45 0.1M
2021-12-23 129.70 129.95 126.00 126.55 0.0M
2021-12-22 129.65 129.65 125.80 126.00 0.0M
2021-12-21 125.20 130.80 125.15 126.00 0.0M
2021-12-20 123.00 127.25 119.80 125.25 0.1M
2021-12-17 129.95 130.00 124.85 126.05 0.1M
2021-12-16 136.65 136.65 127.50 129.00 0.0M
2021-12-15 131.90 135.00 129.00 130.15 0.1M
2021-12-14 129.80 132.85 128.00 130.35 0.1M
2021-12-13 129.90 129.95 126.00 126.55 0.0M
2021-12-10 122.00 129.95 122.00 126.75 0.0M
2021-12-09 125.10 129.90 125.10 126.20 0.0M
2021-12-08 128.90 128.90 125.80 126.40 0.0M
2021-12-07 125.40 129.00 125.40 126.25 0.0M
2021-12-06 129.80 129.95 127.20 127.90 0.1M
2021-12-03 129.50 130.00 127.00 127.30 0.0M
2021-12-02 124.60 128.15 124.35 126.55 0.0M
2021-12-01 125.75 128.05 123.80 127.10 0.0M
2021-11-30 125.00 126.05 121.00 125.85 0.0M
2021-11-29 114.00 120.05 112.75 120.05 0.1M
2021-11-26 119.00 119.90 113.95 114.35 0.1M
2021-11-25 119.00 122.60 118.00 118.80 0.0M
2021-11-24 121.75 121.75 117.65 118.60 0.0M
2021-11-23 119.05 122.35 116.05 121.10 0.0M
2021-11-22 121.10 121.90 115.90 119.05 0.0M
2021-11-18 126.55 128.70 120.40 121.95 0.1M
2021-11-17 125.70 128.75 122.25 126.70 0.1M
2021-11-16 125.50 128.95 123.65 124.80 0.1M
2021-11-15 135.00 135.90 126.80 128.25 0.1M
2021-11-12 139.90 139.90 131.80 133.35 0.0M
2021-11-11 133.70 139.90 130.05 138.70 0.0M
2021-11-10 137.50 137.50 133.00 133.75 0.0M
2021-11-09 135.65 137.30 132.95 134.95 0.0M
2021-11-08 135.00 143.00 135.00 135.95 0.0M
2021-11-04 135.00 140.40 134.00 138.35 0.0M
2021-11-03 130.55 137.00 130.55 134.05 0.0M
2021-11-02 134.75 134.75 130.70 131.75 0.0M
2021-11-01 130.60 135.90 128.50 129.60 0.0M
2021-10-29 133.05 136.00 130.00 131.90 0.0M
2021-10-28 134.05 139.85 133.00 135.45 0.0M
2021-10-27 135.15 139.50 132.30 137.30 0.1M
2021-10-26 133.00 136.05 130.10 132.95 0.0M
2021-10-25 131.50 138.05 129.55 133.75 0.0M
2021-10-22 136.65 140.80 135.00 136.35 0.0M
2021-10-21 137.70 141.20 136.10 138.45 0.0M
2021-10-20 139.00 142.15 135.40 138.65 0.0M
2021-10-19 143.90 144.80 138.00 139.05 0.0M
2021-10-18 137.40 149.00 137.40 141.50 0.1M
2021-10-14 143.65 146.00 140.00 141.95 0.1M
2021-10-13 146.00 148.00 141.00 143.65 0.0M
2021-10-12 145.00 149.90 143.55 145.80 0.0M
2021-10-11 143.00 150.00 143.00 146.65 0.0M
2021-10-08 147.00 154.00 143.15 145.60 0.0M
2021-10-07 148.00 154.75 148.00 149.50 0.0M
2021-10-06 154.00 161.00 149.10 150.45 0.1M
2021-10-05 153.00 156.50 153.00 153.95 0.1M
2021-10-04 148.00 150.80 144.05 150.80 0.1M
2021-10-01 137.50 143.65 136.00 143.65 0.0M
2021-09-30 134.10 138.00 134.00 136.85 0.0M
2021-09-29 134.80 135.00 131.00 132.75 0.0M
2021-09-28 135.00 137.90 133.00 133.25 0.0M
2021-09-27 132.50 135.30 132.00 134.45 0.0M
2021-09-24 137.40 137.40 131.50 132.50 0.0M
2021-09-23 134.50 136.95 132.50 134.70 0.0M
2021-09-22 136.00 138.95 130.45 134.75 0.0M
2021-09-21 137.85 138.00 131.15 135.60 0.0M
2021-09-20 140.00 144.50 136.75 137.85 0.0M
2021-09-17 143.00 145.00 141.00 142.95 0.0M
2021-09-16 146.00 147.50 143.50 143.90 0.0M
2021-09-15 141.20 146.00 141.20 144.55 0.0M
2021-09-14 146.80 149.90 144.00 144.35 0.0M
2021-09-13 145.00 146.50 143.00 144.65 0.0M
2021-09-09 144.25 146.80 143.15 145.20 0.0M
2021-09-08 148.85 148.85 142.50 145.05 0.0M
2021-09-07 145.00 147.90 141.05 143.35 0.0M
2021-09-06 141.05 148.10 140.00 144.55 0.0M
2021-09-03 146.05 146.05 140.10 141.05 0.1M
2021-09-02 143.55 144.85 140.10 143.15 0.0M
2021-09-01 142.15 146.45 142.15 143.55 0.0M
2021-08-31 149.40 149.40 143.00 144.40 0.0M
2021-08-30 145.05 147.00 143.00 144.70 0.0M
2021-08-27 146.00 146.00 141.10 144.15 0.1M
2021-08-26 151.30 151.30 142.85 144.70 0.0M
2021-08-25 146.20 147.00 143.00 144.10 0.0M
2021-08-24 136.35 147.75 136.35 145.25 0.1M
2021-08-23 147.75 153.00 140.60 142.90 0.1M
2021-08-20 150.00 152.00 147.75 148.00 0.1M
2021-08-18 163.00 164.70 150.90 155.50 0.1M
2021-08-17 167.50 167.50 156.00 158.80 0.2M
2021-08-16 159.85 159.85 156.20 159.85 0.3M
2021-08-13 152.25 152.25 152.25 152.25 0.0M
2021-08-12 141.00 145.00 141.00 145.00 0.0M
2021-08-11 144.90 147.00 136.75 138.10 0.1M
2021-08-10 151.00 151.00 141.95 143.90 0.2M
2021-08-09 152.80 153.25 146.15 149.40 0.3M
2021-08-06 150.00 151.90 147.50 151.50 0.2M
2021-08-05 151.45 153.00 146.00 151.05 0.1M
2021-08-04 154.00 154.00 148.05 151.60 0.1M
2021-08-03 152.00 154.95 150.50 152.40 0.2M
2021-08-02 145.00 150.15 140.00 150.10 0.3M
2021-07-30 144.50 144.70 142.70 143.00 0.4M
2021-07-29 140.00 145.75 139.50 141.95 0.1M
2021-07-28 134.05 139.50 134.05 138.85 0.0M
2021-07-27 139.85 139.85 134.30 135.60 0.0M
2021-07-26 135.00 139.90 131.55 136.35 0.0M
2021-07-23 140.00 143.00 134.75 135.80 0.1M
2021-07-22 144.70 144.70 140.00 141.70 0.4M
2021-07-20 147.30 147.30 135.85 137.85 0.1M
2021-07-19 140.80 145.90 136.05 143.00 0.1M
2021-07-16 135.05 141.45 133.00 139.80 0.1M
2021-07-15 135.95 139.95 132.35 135.05 0.0M
2021-07-14 131.70 136.75 130.00 135.00 0.1M
2021-07-13 134.00 134.00 130.00 130.30 0.0M
2021-07-12 129.00 134.50 129.00 131.40 0.0M
2021-07-09 132.70 136.00 126.25 128.70 0.2M
2021-07-08 138.00 141.90 131.50 132.50 0.1M
2021-07-07 144.90 144.90 136.10 138.40 0.0M
2021-07-06 144.70 145.65 132.35 141.35 0.1M
2021-07-05 148.00 148.80 136.35 138.75 0.2M
2021-07-02 140.80 143.50 138.80 143.50 0.2M
2021-07-01 132.40 136.70 130.10 136.70 0.1M
2021-06-30 130.00 132.50 125.75 130.20 0.2M
2021-06-29 129.95 129.95 126.50 129.95 0.4M
2021-06-28 123.80 123.80 123.80 123.80 0.0M
2021-06-25 113.95 117.95 113.95 117.95 0.1M
2021-06-24 112.50 115.00 111.95 112.35 0.0M
2021-06-23 113.20 113.25 111.00 111.95 0.0M
2021-06-22 115.90 115.90 110.00 111.05 0.0M
2021-06-21 113.00 115.55 112.10 114.75 0.0M
2021-06-18 116.10 117.85 111.35 112.50 0.1M
2021-06-17 117.10 120.00 117.10 117.20 0.0M
2021-06-16 118.00 119.75 116.50 117.95 0.0M
2021-06-15 117.20 122.00 117.20 118.00 0.0M
2021-06-14 116.95 118.20 116.00 117.60 0.1M
2021-06-11 117.00 117.15 114.00 115.10 0.0M
2021-06-10 118.70 119.00 114.60 116.25 0.1M
2021-06-09 118.05 119.65 116.00 117.00 0.1M
2021-06-08 118.30 121.00 116.00 118.05 0.1M
2021-06-07 120.05 121.80 116.10 118.30 0.1M
2021-06-04 120.90 121.90 118.50 120.05 0.0M
2021-06-03 120.10 121.10 118.25 120.25 0.1M
2021-06-02 118.55 121.40 117.70 120.00 0.0M
2021-06-01 119.85 122.00 118.00 120.15 0.1M
2021-05-31 116.80 120.45 115.55 118.35 0.1M
2021-05-28 118.85 122.00 115.50 117.90 0.1M
2021-05-27 125.00 125.00 118.30 118.85 0.2M
2021-05-26 121.00 128.00 120.70 121.50 0.4M
2021-05-25 129.00 136.30 124.75 127.05 0.2M
2021-05-24 135.50 135.50 131.30 131.30 0.1M
2021-05-21 138.45 138.45 132.20 138.20 0.4M
2021-05-20 131.90 131.90 131.90 131.90 0.1M
2021-05-19 121.05 125.65 121.05 125.65 0.1M
2021-05-18 116.65 120.00 116.00 119.70 0.1M
2021-05-17 117.85 117.85 111.00 116.30 0.1M
2021-05-14 113.80 118.50 112.50 114.15 0.2M
2021-05-12 114.30 116.80 111.05 113.85 0.1M
2021-05-11 115.65 118.90 114.00 114.55 0.1M
2021-05-10 116.00 120.50 116.00 117.95 0.1M
2021-05-07 112.15 115.90 108.50 115.20 0.1M
2021-05-06 112.80 116.00 111.25 112.15 0.1M
2021-05-05 118.45 120.00 115.10 116.70 0.0M
2021-05-04 120.95 120.95 115.00 117.10 0.1M
2021-05-03 115.20 115.20 112.00 115.20 0.1M
2021-04-30 103.00 112.60 102.75 109.75 0.2M
2021-04-29 109.00 110.00 103.55 107.25 0.3M
2021-04-28 111.00 112.00 106.00 106.80 0.1M
2021-04-27 118.25 118.25 109.00 110.55 0.2M
2021-04-26 102.40 112.65 102.40 112.65 0.3M
2021-04-23 109.95 109.95 107.30 107.30 0.3M
2021-04-22 120.00 122.15 112.90 112.90 0.6M
2021-04-20 122.20 122.20 113.60 118.80 1.0M
2021-04-19 101.00 111.10 94.60 111.10 0.9M
2021-04-16 93.00 101.00 91.40 101.00 0.8M
2021-04-15 91.00 94.00 89.50 91.85 0.3M
2021-04-13 88.50 91.60 87.50 89.85 0.2M
2021-04-12 92.00 92.00 85.30 85.55 0.7M
2021-04-09 93.90 99.25 90.00 94.75 1.0M
2021-04-08 86.70 95.20 86.25 93.45 1.3M
2021-04-07 85.10 90.00 81.40 86.55 0.5M
2021-04-06 87.40 88.40 83.05 85.10 0.6M
2021-04-05 90.00 93.05 81.00 83.90 1.1M
2021-04-01 84.20 90.90 77.10 88.80 2.3M
2021-03-31 72.00 82.80 70.50 82.80 2.6M
2021-03-30 62.00 69.00 62.00 69.00 0.6M
2021-03-26 57.50 61.25 56.50 57.50 0.2M
2021-03-25 56.50 57.10 55.10 55.95 0.1M
2021-03-24 56.75 57.70 55.15 56.10 0.1M
2021-03-23 57.70 58.30 55.55 55.80 0.1M
2021-03-22 58.35 58.50 56.00 56.65 0.1M
2021-03-19 58.05 58.35 56.00 57.25 0.1M
2021-03-18 60.00 60.55 58.00 58.95 0.1M
2021-03-17 60.65 61.10 57.20 59.25 0.1M
2021-03-16 61.10 61.15 57.60 58.65 0.1M
2021-03-15 60.20 60.30 57.80 58.05 0.1M
2021-03-12 59.75 62.00 58.50 59.75 0.1M
2021-03-10 59.15 60.20 58.10 59.75 0.1M
2021-03-09 59.55 61.50 58.50 58.75 0.1M
2021-03-08 60.85 61.40 58.90 59.10 0.1M
2021-03-05 61.20 61.60 58.75 59.90 0.1M
2021-03-04 61.55 61.55 59.20 59.70 0.1M
2021-03-03 63.50 64.00 59.60 61.25 0.1M
2021-03-02 63.95 63.95 61.65 62.10 0.1M
2021-03-01 63.30 63.90 62.00 62.30 0.1M
2021-02-26 62.80 63.90 62.00 62.45 0.0M
2021-02-25 64.00 64.70 62.60 62.80 0.1M
2021-02-24 64.00 66.15 63.00 63.70 0.0M
2021-02-23 61.55 63.65 61.55 62.85 0.0M
2021-02-22 62.00 64.50 62.00 62.15 0.1M
2021-02-19 64.95 64.95 62.60 62.85 0.0M
2021-02-18 66.45 66.45 64.50 64.95 0.0M
2021-02-17 63.00 66.10 61.65 65.65 0.1M
2021-02-16 64.90 64.90 62.45 62.65 0.0M
2021-02-15 66.60 67.00 63.50 63.95 0.0M
2021-02-12 65.30 66.95 64.50 66.05 0.1M
2021-02-11 66.95 66.95 64.20 65.15 0.0M
2021-02-10 67.30 69.80 65.10 66.30 0.3M
2021-02-09 66.90 67.45 63.75 63.80 0.1M
2021-02-08 68.80 68.80 64.95 65.55 0.1M
2021-02-05 66.15 69.00 66.10 66.55 0.1M
2021-02-04 65.55 66.85 64.00 65.70 0.0M
2021-02-03 64.00 65.80 62.15 64.70 0.0M
2021-02-02 62.80 65.50 62.80 63.95 0.0M
2021-02-01 63.00 63.85 61.25 62.80 0.0M
2021-01-29 63.60 64.60 61.35 62.20 0.0M
2021-01-28 62.25 63.45 62.00 62.30 0.0M
2021-01-27 64.25 64.25 61.05 62.55 0.0M
2021-01-25 64.25 64.95 62.05 62.40 0.0M
2021-01-22 64.10 65.75 62.35 63.00 0.1M
2021-01-21 66.65 66.85 64.50 64.85 0.0M
2021-01-20 65.00 68.00 64.80 65.30 0.0M
2021-01-19 67.00 68.70 66.00 66.30 0.0M
2021-01-18 67.20 71.50 63.00 65.30 0.1M
2021-01-15 70.00 71.25 67.65 68.30 0.1M
2021-01-14 71.00 71.85 68.00 69.20 0.1M
2021-01-13 73.00 74.70 70.55 71.85 0.1M
2021-01-12 72.80 76.60 71.00 73.60 0.5M
2021-01-11 71.70 73.00 68.00 69.65 0.1M
2021-01-08 71.15 73.95 70.85 71.35 0.1M
2021-01-07 75.70 76.50 70.45 72.00 0.2M
2021-01-06 71.50 76.00 70.50 75.00 1.5M
2021-01-05 65.00 70.30 63.50 69.35 0.3M
2021-01-04 66.25 66.90 64.40 64.65 0.1M
2021-01-01 65.90 67.40 64.60 66.10 0.1M