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
2023-12-29 194.45 202.95 191.40 197.75 0.9M
2023-12-28 201.95 202.40 192.85 193.75 0.6M
2023-12-27 198.30 207.20 198.00 200.40 1.5M
2023-12-26 200.20 208.70 195.80 197.70 3.0M
2023-12-22 175.95 198.00 175.15 195.75 3.1M
2023-12-21 164.00 176.05 163.80 174.65 0.3M
2023-12-20 172.00 179.30 164.75 166.25 0.6M
2023-12-19 171.55 172.85 170.05 171.45 0.1M
2023-12-18 174.80 175.20 170.50 171.30 0.1M
2023-12-15 171.80 179.40 169.30 174.75 0.4M
2023-12-14 169.60 174.00 168.10 170.60 0.2M
2023-12-13 169.25 171.60 166.60 167.25 0.2M
2023-12-12 173.00 174.95 167.70 168.60 0.2M
2023-12-11 172.50 174.90 171.50 171.85 0.2M
2023-12-08 174.00 175.75 170.80 172.05 0.2M
2023-12-07 175.00 177.00 172.85 173.25 0.2M
2023-12-06 174.65 180.40 172.35 175.75 0.3M
2023-12-05 178.70 178.90 172.20 174.65 0.2M
2023-12-04 179.50 181.55 176.15 177.95 0.1M
2023-12-01 178.25 180.15 176.60 177.25 0.2M
2023-11-30 182.30 184.85 175.10 176.30 0.3M
2023-11-29 184.45 186.60 181.25 182.55 0.3M
2023-11-28 186.05 190.65 181.00 182.40 0.8M
2023-11-24 172.00 185.20 171.15 183.85 1.3M
2023-11-23 172.10 174.10 170.05 171.05 0.2M
2023-11-22 175.60 176.00 169.40 171.75 0.2M
2023-11-21 174.20 181.00 172.05 175.80 0.3M
2023-11-20 175.25 176.60 170.05 172.00 0.2M
2023-11-17 179.70 180.40 172.80 176.50 0.4M
2023-11-16 170.75 181.50 169.10 178.20 1.2M
2023-11-15 166.60 172.50 166.60 170.15 0.2M
2023-11-13 166.15 166.15 162.25 164.95 0.1M
2023-11-12 167.70 169.00 164.80 165.75 0.1M
2023-11-10 166.65 167.70 162.80 163.60 0.1M
2023-11-09 168.80 176.80 163.80 166.55 0.8M
2023-11-08 164.95 169.05 164.05 167.45 0.1M
2023-11-07 162.70 165.45 162.30 164.25 0.1M
2023-11-06 166.00 166.65 161.80 163.45 0.1M
2023-11-03 164.65 165.85 161.45 164.65 0.1M
2023-11-02 157.40 168.65 157.40 163.35 0.3M
2023-11-01 160.00 160.70 155.30 155.85 0.1M
2023-10-31 164.65 165.40 158.00 158.95 0.1M
2023-10-30 157.95 164.50 155.70 163.15 0.2M
2023-10-27 156.60 162.00 156.30 157.10 0.1M
2023-10-26 155.00 157.40 150.00 155.00 0.2M
2023-10-25 157.65 162.00 153.00 155.05 0.2M
2023-10-23 172.90 173.80 152.55 157.65 0.4M
2023-10-20 174.00 174.45 169.40 173.35 0.2M
2023-10-19 177.30 178.20 172.25 173.40 0.2M
2023-10-18 173.40 182.25 170.55 177.20 0.6M
2023-10-17 173.95 178.05 171.00 171.65 0.3M
2023-10-16 165.95 178.15 163.10 172.65 0.6M
2023-10-13 163.40 170.00 163.40 165.95 0.2M
2023-10-12 167.00 168.60 163.60 164.65 0.2M
2023-10-11 164.75 167.90 164.70 165.55 0.1M
2023-10-10 162.85 166.20 161.55 164.75 0.1M
2023-10-09 170.45 170.45 160.45 161.30 0.2M
2023-10-06 165.20 172.80 164.85 170.60 0.3M
2023-10-05 166.00 167.90 163.55 164.05 0.1M
2023-10-04 167.00 167.85 163.15 164.40 0.1M
2023-10-03 168.80 171.45 165.60 166.55 0.1M
2023-09-29 167.10 170.75 166.65 169.35 0.1M
2023-09-28 171.10 171.95 165.70 166.50 0.1M
2023-09-27 171.90 172.20 169.25 169.90 0.1M
2023-09-26 169.80 172.80 168.40 171.20 0.2M
2023-09-25 167.00 172.35 165.55 169.45 0.2M
2023-09-22 166.85 171.50 163.50 166.30 0.3M
2023-09-21 170.30 171.60 164.50 165.65 0.2M
2023-09-20 165.00 173.60 164.50 169.95 0.4M
2023-09-18 173.65 173.65 166.30 167.00 0.3M
2023-09-15 174.90 175.95 168.80 171.95 0.2M
2023-09-14 169.95 175.15 168.60 173.65 0.3M
2023-09-13 166.55 173.70 166.00 168.10 0.4M
2023-09-12 181.00 181.80 162.10 167.15 0.7M
2023-09-11 185.15 185.15 177.70 179.65 0.3M
2023-09-08 187.50 191.55 181.05 182.45 0.3M
2023-09-07 187.20 189.40 184.80 186.70 0.2M
2023-09-06 189.90 191.40 185.00 185.90 0.3M
2023-09-05 192.45 198.00 188.00 189.05 0.9M
2023-09-04 186.90 197.00 186.15 191.45 0.9M
2023-09-01 185.70 192.00 184.35 185.95 0.6M
2023-08-31 192.95 193.80 181.80 183.30 0.7M
2023-08-30 171.00 191.00 169.25 189.20 2.5M
2023-08-29 167.50 172.00 164.20 169.95 0.3M
2023-08-28 166.30 172.65 164.00 167.05 0.4M
2023-08-25 171.80 173.65 160.40 163.85 0.4M
2023-08-24 158.40 175.00 158.05 171.45 1.0M
2023-08-23 159.70 160.35 156.30 157.15 0.1M
2023-08-22 156.70 162.85 156.70 158.60 0.3M
2023-08-21 159.50 159.95 156.00 156.70 0.1M
2023-08-18 154.90 161.70 153.05 157.40 0.3M
2023-08-17 158.65 160.00 152.75 155.00 0.3M
2023-08-16 162.10 163.80 156.35 158.55 0.3M
2023-08-14 169.95 169.95 160.05 162.80 0.3M
2023-08-11 169.20 173.65 162.10 167.55 0.6M
2023-08-10 170.85 171.40 168.60 169.20 0.3M
2023-08-09 172.50 172.90 168.20 170.35 0.6M
2023-08-08 167.45 173.90 158.30 170.80 0.8M
2023-08-07 171.30 172.40 167.10 167.60 0.2M
2023-08-04 175.10 177.75 169.10 170.05 0.4M
2023-08-03 170.95 179.90 167.25 173.35 0.6M
2023-08-02 177.35 180.65 164.35 169.95 1.2M
2023-08-01 166.80 182.75 162.00 177.30 2.0M
2023-07-31 158.70 172.95 158.05 165.25 3.6M
2023-07-28 139.00 160.65 138.05 157.20 3.0M
2023-07-27 138.70 141.70 138.25 140.15 0.4M
2023-07-26 140.70 141.60 136.55 137.65 0.6M
2023-07-25 135.00 142.70 133.80 139.90 1.6M
2023-07-24 126.90 135.35 125.80 133.20 0.8M
2023-07-21 126.00 127.20 125.00 126.00 0.1M
2023-07-20 123.65 127.30 123.60 124.70 0.3M
2023-07-19 123.65 124.60 123.00 123.15 0.1M
2023-07-18 123.35 123.80 120.90 123.15 0.2M
2023-07-17 123.90 125.30 121.60 122.90 0.2M
2023-07-14 124.45 126.95 121.50 122.60 0.1M
2023-07-13 127.70 129.20 123.50 124.00 0.3M
2023-07-12 123.40 127.50 122.40 126.40 0.2M
2023-07-11 121.70 126.00 121.15 122.60 0.2M
2023-07-10 121.90 122.60 119.85 121.20 0.2M
2023-07-07 122.00 123.15 120.40 120.95 0.1M
2023-07-06 122.45 123.05 121.00 121.75 0.1M
2023-07-05 121.95 123.85 121.10 121.95 0.1M
2023-07-04 123.05 126.20 121.00 121.35 0.3M
2023-07-03 125.05 125.55 121.70 122.10 0.1M
2023-06-30 125.80 126.00 124.25 124.65 0.1M
2023-06-28 127.00 127.60 124.00 124.85 0.2M
2023-06-27 125.80 128.00 125.10 125.60 0.1M
2023-06-26 126.95 128.00 125.00 125.80 0.1M
2023-06-23 129.80 131.00 125.00 126.45 0.3M
2023-06-22 126.65 133.65 126.65 128.90 0.5M
2023-06-21 126.80 130.45 126.10 126.65 0.1M
2023-06-20 129.50 130.85 125.85 126.80 0.1M
2023-06-19 131.80 131.90 128.25 128.85 0.1M
2023-06-16 130.95 131.95 129.50 130.15 0.1M
2023-06-15 131.00 133.00 129.30 129.75 0.1M
2023-06-14 132.15 134.60 130.95 131.20 0.3M
2023-06-13 129.40 131.85 127.60 130.85 0.2M
2023-06-12 128.90 129.90 127.75 128.35 0.1M
2023-06-09 129.40 130.40 127.80 128.75 0.1M
2023-06-08 129.45 132.00 128.50 129.40 0.2M
2023-06-07 127.70 129.25 125.30 128.40 0.2M
2023-06-06 126.55 127.90 125.60 127.30 0.1M
2023-06-05 128.10 128.65 125.00 125.40 0.1M
2023-06-02 125.10 129.10 124.25 127.15 0.2M
2023-06-01 125.35 125.65 123.35 124.10 0.0M
2023-05-31 124.10 125.35 121.90 124.50 0.1M
2023-05-30 125.45 125.65 121.25 123.50 0.1M
2023-05-29 127.45 127.45 124.40 125.05 0.1M
2023-05-26 123.00 127.55 122.00 126.45 0.2M
2023-05-25 122.75 123.70 121.00 121.85 0.1M
2023-05-24 119.00 123.40 118.40 122.70 0.1M
2023-05-23 118.80 119.90 118.00 119.05 0.1M
2023-05-22 118.60 119.40 117.30 118.15 0.1M
2023-05-19 118.00 120.20 117.05 118.60 0.1M
2023-05-18 118.60 120.85 115.20 117.25 0.3M
2023-05-17 127.25 127.25 115.30 117.30 1.0M
2023-05-16 134.80 142.15 125.65 128.75 2.0M
2023-05-15 129.60 134.00 127.25 132.05 0.2M
2023-05-12 128.80 130.00 126.95 128.50 0.1M
2023-05-11 130.90 130.90 128.05 128.80 0.1M
2023-05-10 131.20 132.05 129.00 129.60 0.1M
2023-05-09 132.00 134.25 129.45 129.95 0.1M
2023-05-08 133.45 134.25 130.80 131.20 0.0M
2023-05-05 135.00 135.45 132.10 133.10 0.1M
2023-05-04 134.65 136.40 133.80 134.65 0.1M
2023-05-03 132.40 136.60 131.65 134.20 0.2M
2023-05-02 131.95 134.70 130.60 131.65 0.2M
2023-04-28 131.10 134.90 129.40 131.50 0.1M
2023-04-27 130.50 131.00 128.00 129.40 0.1M
2023-04-26 128.30 130.65 126.05 129.35 0.2M
2023-04-25 129.30 129.30 127.20 127.70 0.1M
2023-04-24 129.60 130.95 126.80 128.00 0.1M
2023-04-21 131.85 131.90 128.10 129.05 0.1M
2023-04-20 135.90 135.90 130.25 131.30 0.1M
2023-04-19 130.60 138.70 130.50 134.65 0.2M
2023-04-18 134.65 135.95 129.00 130.50 0.2M
2023-04-17 136.90 136.90 132.50 134.25 0.1M
2023-04-13 135.05 137.70 134.30 136.35 0.1M
2023-04-12 136.95 138.05 134.00 134.90 0.1M
2023-04-11 139.90 140.80 136.00 136.80 0.1M
2023-04-10 140.95 142.90 137.20 138.90 0.2M
2023-04-06 138.70 145.35 137.60 139.40 0.2M
2023-04-05 137.55 141.00 136.10 137.80 0.1M
2023-04-03 141.10 141.85 136.60 137.90 0.1M
2023-03-31 142.45 143.95 140.00 141.05 0.1M
2023-03-29 137.40 143.15 136.85 140.70 0.1M
2023-03-28 139.80 141.65 135.75 136.85 0.1M
2023-03-27 143.00 147.60 139.10 141.00 0.4M
2023-03-24 135.65 149.70 135.15 141.45 1.0M
2023-03-23 135.00 136.75 134.80 135.00 0.1M
2023-03-22 136.00 137.45 135.00 135.10 0.1M
2023-03-21 135.75 139.45 134.85 136.00 0.2M
2023-03-20 138.95 138.95 133.65 135.60 0.1M
2023-03-17 136.15 138.55 135.00 136.35 0.1M
2023-03-16 136.65 137.00 133.55 135.20 0.1M
2023-03-15 136.25 138.55 135.00 135.30 0.1M
2023-03-14 135.60 137.30 133.25 135.20 0.2M
2023-03-13 141.60 142.70 135.00 135.40 0.2M
2023-03-10 140.90 142.20 138.80 141.00 0.1M
2023-03-09 143.00 145.95 138.70 140.50 0.3M
2023-03-08 136.00 143.00 134.95 141.25 0.5M
2023-03-06 136.95 137.95 135.05 136.40 0.1M
2023-03-03 133.70 138.50 131.25 135.50 0.3M
2023-03-02 131.30 133.85 129.20 132.65 0.2M
2023-03-01 122.60 133.50 122.20 131.30 0.3M
2023-02-28 122.65 126.55 121.15 121.80 0.6M
2023-02-27 127.75 128.40 122.90 123.90 0.1M
2023-02-24 126.35 128.65 125.55 127.75 0.1M
2023-02-23 127.35 129.50 124.75 126.35 0.1M
2023-02-22 128.35 130.00 124.85 127.35 0.1M
2023-02-21 127.00 130.00 126.25 128.40 0.1M
2023-02-20 126.05 128.15 124.65 127.00 0.1M
2023-02-17 128.00 130.50 124.65 126.10 0.1M
2023-02-16 124.20 131.70 124.20 129.75 0.2M
2023-02-15 123.75 126.50 122.85 123.75 0.1M
2023-02-14 128.00 129.70 122.90 123.30 0.2M
2023-02-13 134.80 134.80 126.95 129.45 0.2M
2023-02-10 124.80 135.90 124.80 134.85 0.4M
2023-02-09 127.00 127.20 124.50 125.10 0.0M
2023-02-08 128.60 128.60 125.00 126.45 0.1M
2023-02-07 126.95 128.90 125.05 127.90 0.1M
2023-02-06 127.55 127.60 124.10 126.10 0.1M
2023-02-03 128.55 128.95 122.50 126.00 0.2M
2023-02-02 121.90 130.50 120.85 127.95 0.2M
2023-02-01 128.90 129.40 121.10 122.65 0.1M
2023-01-31 125.60 130.05 124.90 128.85 0.1M
2023-01-30 126.00 128.50 123.15 125.25 0.2M
2023-01-27 129.00 129.95 122.50 125.10 0.2M
2023-01-25 129.45 131.00 125.80 128.35 0.2M
2023-01-24 131.50 133.65 127.90 129.35 0.2M
2023-01-23 135.60 135.60 130.10 131.05 0.3M
2023-01-20 138.10 138.45 133.65 134.85 0.2M
2023-01-19 141.80 141.95 136.05 137.55 0.3M
2023-01-18 141.95 145.60 139.50 142.45 0.6M
2023-01-17 137.00 142.90 136.00 141.40 1.0M
2023-01-16 133.35 139.50 132.05 136.90 0.6M
2023-01-13 132.05 134.70 130.50 132.70 0.3M
2023-01-12 126.75 135.00 125.35 131.25 0.5M
2023-01-11 124.80 130.40 122.80 126.20 0.3M
2023-01-10 126.50 127.90 122.35 123.55 0.2M
2023-01-09 132.55 133.90 124.95 127.20 0.4M
2023-01-06 135.00 139.75 130.20 131.45 2.0M
2023-01-05 131.65 137.80 129.30 130.60 0.8M
2023-01-04 129.60 133.75 128.40 129.90 0.7M
2023-01-03 135.50 136.80 128.50 129.20 0.5M
2023-01-02 136.70 140.00 134.50 136.25 0.5M