Mukka Proteins

MUKK
🏛️ india →
26.77
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 26.95 26.95 26.75 26.87 1.3K
09:20 26.77 26.79 26.49 26.63 8.4K
09:25 26.63 26.63 26.62 26.62 0.0K
09:30 26.62 26.62 26.50 26.50 1.3K
09:35 26.61 26.61 26.50 26.50 1.4K
09:40 26.58 26.63 26.58 26.63 0.1K
09:45 26.70 26.75 26.61 26.75 0.6K
09:50 26.75 26.75 26.61 26.61 0.9K
09:55 26.78 26.78 26.77 26.77 0.0K
10:00 26.87 26.87 26.85 26.85 0.0K
10:05 26.75 26.75 26.70 26.75 0.6K
10:10 26.75 26.75 26.49 26.63 8.4K
10:15 26.53 26.53 26.51 26.51 0.3K
10:20 26.62 26.62 26.58 26.59 0.1K
10:25 26.62 26.74 26.53 26.53 1.8K
10:30 26.53 26.78 26.53 26.62 1.0K
10:35 26.58 26.67 26.52 26.67 1.0K
10:40 26.66 26.66 26.66 26.66 0.0K
10:45 26.70 26.70 26.70 26.70 0.2K
10:55 26.60 26.75 26.60 26.75 0.1K
11:00 26.59 26.70 26.59 26.70 0.1K
11:10 26.69 26.69 26.57 26.57 0.9K
11:15 26.56 26.66 26.56 26.56 0.5K
11:25 26.71 26.71 26.69 26.70 1.5K
11:35 26.70 26.70 26.70 26.70 0.0K
11:45 26.60 26.61 26.60 26.60 0.7K
11:50 26.61 26.70 26.59 26.59 0.9K
12:05 26.66 26.66 26.66 26.66 0.0K
12:15 26.66 26.66 26.59 26.59 0.0K
12:20 26.62 26.62 26.62 26.62 0.1K
12:25 26.62 26.62 26.57 26.62 0.3K
12:30 26.57 26.57 26.57 26.57 0.0K
12:40 26.62 26.62 26.52 26.52 0.2K
12:55 26.55 26.55 26.55 26.55 0.5K
13:00 26.53 26.59 26.53 26.59 0.0K
13:10 26.57 26.57 26.55 26.55 0.1K
13:20 26.58 26.58 26.50 26.55 0.4K
13:25 26.50 26.55 26.50 26.55 0.1K
13:30 26.50 26.50 26.45 26.45 3.6K
13:35 26.40 26.40 26.33 26.33 0.7K
13:40 26.33 26.33 26.25 26.26 1.7K
13:45 26.30 26.30 26.30 26.30 0.0K
13:50 26.30 26.30 26.30 26.30 0.0K
13:55 26.25 26.30 26.25 26.30 1.2K
14:00 26.25 26.25 26.25 26.25 0.1K
14:05 26.25 26.32 26.25 26.32 2.9K
14:10 26.30 26.30 26.30 26.30 0.0K
14:15 26.25 26.28 26.20 26.20 0.7K
14:20 26.22 26.29 26.22 26.22 0.9K
14:25 26.28 26.28 26.28 26.28 0.1K
14:30 26.27 26.27 26.21 26.21 0.2K
14:35 26.28 26.28 26.28 26.28 0.4K
14:40 26.28 26.28 26.28 26.28 0.0K
14:45 26.28 26.30 26.26 26.26 0.3K
14:50 26.30 26.30 26.30 26.30 0.3K
14:55 26.30 26.30 26.30 26.30 0.3K
15:00 26.30 26.43 26.30 26.43 2.5K
15:05 26.40 26.40 26.40 26.40 0.5K
15:10 26.48 26.48 26.27 26.45 0.4K
15:15 26.45 26.45 26.32 26.32 0.4K
15:20 26.43 26.48 26.35 26.48 0.5K
15:25 26.50 26.75 26.39 26.39 0.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 26.41 26.99 26.00 26.77 0.0M
2025-09-30 26.07 26.41 25.90 26.01 0.0M
2025-09-29 27.30 27.30 26.14 26.22 0.0M
2025-09-26 26.94 26.95 26.20 26.39 0.1M
2025-09-25 27.36 27.40 26.90 26.95 0.0M
2025-09-24 27.66 27.66 27.00 27.11 0.0M
2025-09-23 27.65 27.66 27.33 27.52 0.0M
2025-09-22 27.81 28.08 27.40 27.46 0.0M
2025-09-19 27.60 29.38 27.60 27.93 0.1M
2025-09-18 27.67 27.95 27.30 27.60 0.1M
2025-09-17 27.65 27.95 26.80 27.67 0.0M
2025-09-16 28.00 28.00 27.50 27.56 0.0M
2025-09-15 27.43 27.99 27.43 27.74 0.0M
2025-09-12 28.77 29.02 27.50 27.56 0.0M
2025-09-11 28.81 29.89 28.57 28.76 0.1M
2025-09-10 28.01 31.20 27.90 28.80 0.3M
2025-09-09 27.90 27.90 27.61 27.77 0.0M
2025-09-08 28.01 28.23 27.71 27.88 0.0M
2025-09-05 27.75 28.01 27.50 27.70 0.0M
2025-09-04 28.39 28.39 27.66 27.90 0.0M
2025-09-03 27.21 28.15 27.21 27.83 0.0M
2025-09-02 27.60 28.59 26.85 27.84 0.2M
2025-09-01 26.69 27.00 26.52 26.90 0.1M
2025-08-29 26.59 26.83 26.42 26.63 0.0M
2025-08-28 26.95 26.95 26.21 26.58 0.0M
2025-08-26 26.87 26.87 26.50 26.56 0.0M
2025-08-25 26.63 27.10 26.60 26.87 0.0M
2025-08-22 27.20 27.41 26.46 26.77 0.1M
2025-08-21 27.63 27.94 27.07 27.19 0.1M
2025-08-20 28.18 28.50 27.30 27.63 0.0M
2025-08-19 25.50 28.84 25.50 27.80 0.2M
2025-08-18 27.01 27.24 25.49 25.81 0.1M
2025-08-14 27.46 27.46 26.43 26.81 0.1M
2025-08-13 27.45 28.10 27.45 27.84 0.1M
2025-08-12 27.15 27.75 27.05 27.45 0.0M
2025-08-11 27.35 27.42 26.71 27.02 0.1M
2025-08-08 27.49 27.60 27.10 27.35 0.0M
2025-08-07 27.12 27.75 25.90 27.38 0.1M
2025-08-06 27.95 27.95 27.37 27.42 0.0M
2025-08-05 27.45 27.99 27.45 27.85 0.0M
2025-08-04 27.68 27.81 27.50 27.57 0.1M
2025-08-01 28.99 28.99 27.67 27.85 0.0M
2025-07-31 28.00 28.80 28.00 28.31 0.1M
2025-07-30 28.69 28.87 28.25 28.46 0.1M
2025-07-29 28.30 28.84 28.01 28.56 0.1M
2025-07-28 29.07 29.07 28.20 28.37 0.0M
2025-07-25 29.49 29.49 28.95 29.05 0.0M
2025-07-24 29.16 29.51 29.16 29.26 0.1M
2025-07-23 29.51 29.55 29.30 29.40 0.0M
2025-07-22 29.71 29.83 29.51 29.53 0.0M
2025-07-21 29.96 30.04 29.61 29.71 0.0M
2025-07-18 29.92 30.03 29.50 30.00 0.1M
2025-07-17 29.86 30.06 29.70 29.80 0.0M
2025-07-16 30.00 30.10 29.75 29.78 0.0M
2025-07-15 29.47 29.89 29.47 29.76 0.0M
2025-07-14 30.10 30.11 29.46 29.60 0.1M
2025-07-11 29.83 30.06 29.77 29.96 0.1M
2025-07-10 29.75 30.00 29.75 29.97 0.0M
2025-07-09 30.10 30.10 29.81 29.89 0.1M
2025-07-08 29.98 30.05 29.70 29.96 0.1M
2025-07-07 30.04 30.05 29.75 29.98 0.0M
2025-07-04 29.99 30.07 29.87 29.96 0.0M
2025-07-03 30.16 30.16 29.74 29.93 0.1M
2025-07-02 29.87 30.15 29.80 29.90 0.1M
2025-07-01 30.06 30.06 29.82 29.94 0.0M
2025-06-30 30.60 30.60 29.72 29.86 0.0M
2025-06-27 30.09 30.21 29.97 30.03 0.1M
2025-06-26 30.16 30.20 29.88 30.09 0.1M
2025-06-25 30.08 30.20 29.72 30.04 0.1M
2025-06-24 30.10 30.50 29.52 29.86 0.1M
2025-06-23 29.76 30.08 29.55 29.95 0.1M
2025-06-20 29.61 30.20 29.61 30.08 0.1M
2025-06-19 30.29 30.49 29.90 30.15 0.1M
2025-06-18 30.20 30.56 30.17 30.38 0.0M
2025-06-17 30.50 31.00 30.30 30.41 0.0M
2025-06-16 30.76 31.04 30.36 30.70 0.1M
2025-06-13 29.21 31.22 29.21 31.03 0.1M
2025-06-12 31.89 32.21 31.00 31.09 0.1M
2025-06-11 31.75 32.21 31.30 32.00 0.2M
2025-06-10 31.74 32.79 31.37 31.75 0.0M
2025-06-09 31.12 31.51 31.01 31.45 0.1M
2025-06-06 31.09 31.33 30.95 31.01 0.1M
2025-06-05 31.00 31.24 31.00 31.09 0.0M
2025-06-04 31.30 31.30 30.63 31.00 0.0M
2025-06-03 31.20 31.41 31.00 31.07 0.1M
2025-06-02 31.01 31.39 30.94 31.13 0.1M
2025-05-30 31.00 31.38 30.70 30.92 0.1M
2025-05-29 30.90 31.16 30.80 30.86 0.1M
2025-05-28 30.77 31.00 30.69 30.86 0.1M
2025-05-27 30.11 30.90 30.11 30.80 0.1M
2025-05-26 30.90 31.15 30.70 30.81 0.1M
2025-05-23 30.90 31.00 30.40 30.79 0.1M
2025-05-22 30.65 30.91 30.54 30.63 0.1M
2025-05-21 31.30 31.30 30.67 30.78 0.1M
2025-05-20 31.11 31.61 31.02 31.12 0.1M
2025-05-19 31.15 31.73 31.15 31.40 0.1M
2025-05-16 30.44 31.40 30.44 31.34 0.3M
2025-05-15 31.81 32.00 31.36 31.76 0.1M
2025-05-14 31.50 31.75 31.11 31.49 0.1M
2025-05-13 31.18 31.51 31.11 31.38 0.1M
2025-05-12 31.00 31.48 30.79 31.13 0.2M
2025-05-09 29.22 30.56 29.22 30.36 0.1M
2025-05-08 30.17 30.99 29.90 30.10 0.1M
2025-05-07 30.00 31.13 29.84 30.17 0.0M
2025-05-06 31.31 31.68 30.20 30.33 0.1M
2025-05-05 30.92 31.63 30.92 31.43 0.0M
2025-05-02 31.97 32.36 31.30 31.48 0.1M
2025-04-30 32.25 32.38 31.82 31.94 0.1M
2025-04-29 32.21 32.81 32.21 32.33 0.1M
2025-04-28 32.60 33.01 32.39 32.55 0.1M
2025-04-25 33.50 33.50 32.50 33.02 0.1M
2025-04-24 32.49 33.70 32.49 33.44 0.1M
2025-04-23 33.79 34.07 32.78 32.98 0.2M
2025-04-22 33.26 33.90 33.15 33.61 0.1M
2025-04-21 33.24 33.91 32.95 33.11 0.2M
2025-04-17 33.30 34.41 32.88 33.15 0.1M
2025-04-16 33.81 34.02 33.47 33.69 0.1M
2025-04-15 33.45 34.25 33.45 33.81 0.1M
2025-04-11 32.02 33.73 32.02 33.45 0.1M
2025-04-09 31.35 32.19 31.35 31.45 0.0M
2025-04-08 31.05 32.44 31.05 32.17 0.0M
2025-04-07 28.50 31.22 28.50 31.05 0.1M
2025-04-04 33.04 33.30 32.46 32.83 0.1M
2025-04-03 33.00 33.63 32.25 33.05 0.1M
2025-04-02 33.29 33.42 32.57 33.25 0.1M
2025-04-01 32.70 33.29 32.46 33.02 0.1M
2025-03-28 32.62 33.49 32.40 32.70 0.2M
2025-03-27 33.49 33.49 32.66 32.89 0.0M
2025-03-26 33.83 33.83 32.73 32.83 0.1M
2025-03-25 34.50 34.50 33.50 33.60 0.0M
2025-03-24 34.89 34.89 33.85 33.92 0.1M
2025-03-21 34.27 34.50 33.20 34.19 0.1M
2025-03-20 34.32 34.32 32.91 33.20 0.1M
2025-03-19 33.90 34.40 33.70 34.00 0.0M
2025-03-18 32.65 33.49 31.95 32.98 0.4M
2025-03-17 33.30 34.03 32.73 32.85 0.1M
2025-03-13 34.39 34.39 33.05 33.29 0.0M
2025-03-12 34.97 34.97 33.25 33.39 0.0M
2025-03-11 34.24 34.56 33.90 34.02 0.0M
2025-03-10 35.04 35.04 34.06 34.78 0.1M
2025-03-07 35.49 35.49 34.45 34.71 0.1M
2025-03-06 33.71 35.80 33.71 34.82 0.2M
2025-03-05 33.34 34.03 32.90 33.09 0.1M
2025-03-04 32.36 33.77 32.36 33.18 0.1M
2025-03-03 34.50 34.58 32.40 32.98 0.1M
2025-02-28 34.61 35.46 33.40 34.47 0.1M
2025-02-27 33.51 34.99 33.10 34.61 0.1M
2025-02-25 35.45 35.45 33.01 33.89 0.0M
2025-02-24 33.30 34.12 32.88 33.32 0.1M
2025-02-21 34.83 35.11 33.53 33.98 0.0M
2025-02-20 33.84 34.87 33.54 34.06 0.0M
2025-02-19 33.01 34.00 32.90 33.83 0.0M
2025-02-18 34.19 34.34 32.60 33.05 0.1M
2025-02-17 33.99 35.61 32.90 33.75 0.1M
2025-02-14 34.25 35.31 33.16 33.79 0.0M
2025-02-13 35.45 35.93 34.31 34.59 0.0M
2025-02-12 35.04 35.87 32.50 34.84 0.1M
2025-02-11 36.69 36.69 34.59 35.06 0.1M
2025-02-10 37.00 37.05 35.76 35.99 0.0M
2025-02-07 37.21 37.50 36.56 36.89 0.1M
2025-02-06 38.43 38.43 37.11 37.37 0.1M
2025-02-05 38.49 38.49 37.67 37.97 0.0M
2025-02-04 38.45 38.85 37.03 37.74 0.1M
2025-02-03 37.97 38.85 37.34 37.86 0.0M
2025-02-01 36.94 41.08 36.72 37.34 0.4M
2025-01-31 37.00 37.00 36.24 36.60 0.1M
2025-01-30 36.83 36.89 36.09 36.37 0.0M
2025-01-29 35.13 36.44 35.13 36.23 0.0M
2025-01-28 34.75 35.25 33.17 34.67 0.1M
2025-01-27 35.90 35.97 34.30 34.79 0.1M
2025-01-24 37.00 37.19 36.05 36.45 0.0M
2025-01-23 36.53 37.09 36.41 36.96 0.1M
2025-01-22 38.00 38.00 36.59 36.95 0.0M
2025-01-21 37.84 38.20 37.05 37.68 0.0M
2025-01-20 37.63 37.94 37.46 37.57 0.0M
2025-01-17 37.60 37.91 37.20 37.59 0.0M
2025-01-16 37.36 38.10 37.30 37.59 0.0M
2025-01-15 37.59 38.30 36.96 37.14 0.0M
2025-01-14 36.51 37.74 36.51 37.19 0.0M
2025-01-13 36.28 37.42 35.80 35.96 0.0M
2025-01-10 37.58 38.31 36.94 37.65 0.1M
2025-01-09 38.18 39.10 37.00 37.58 0.0M
2025-01-08 38.50 38.93 38.08 38.46 0.0M
2025-01-07 38.10 39.00 38.10 38.49 0.1M
2025-01-06 40.30 40.48 37.95 38.16 0.2M
2025-01-03 39.50 40.25 39.33 39.88 0.1M
2025-01-02 40.50 40.82 39.13 39.33 0.1M
2025-01-01 41.29 42.15 40.26 40.45 0.2M