Mukta Agriculture

MUKG
🏛️ india →
2.82
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 9.63 9.63 9.63 9.63 0.2M
2021-12-30 9.18 9.18 9.16 9.18 1.5M
2021-12-29 8.75 8.75 8.74 8.75 0.3M
2021-12-28 8.34 8.34 7.56 8.34 0.6M
2021-12-27 7.95 7.95 7.95 7.95 0.1M
2021-12-24 7.58 7.58 7.58 7.58 0.1M
2021-12-23 7.22 7.22 6.88 7.22 0.1M
2021-12-22 6.88 6.88 6.88 6.88 0.0M
2021-12-21 6.56 6.56 6.56 6.56 0.1M
2021-12-20 6.25 6.25 5.69 6.25 0.1M
2021-12-17 5.84 6.04 5.51 5.96 0.0M
2021-12-16 6.20 6.20 5.75 5.79 0.0M
2021-12-15 5.90 6.18 5.90 6.05 0.0M
2021-12-14 6.25 6.25 5.83 5.90 0.0M
2021-12-13 6.44 6.44 5.88 6.13 0.0M
2021-12-10 6.02 6.16 6.02 6.15 0.0M
2021-12-09 5.89 5.91 5.42 5.87 0.0M
2021-12-08 5.98 5.98 5.45 5.64 0.0M
2021-12-07 6.01 6.01 5.46 5.70 0.0M
2021-12-06 5.67 6.18 5.67 5.74 0.0M
2021-12-03 6.20 6.43 5.89 5.96 0.0M
2021-12-02 6.24 6.55 5.93 6.20 0.1M
2021-12-01 6.56 6.56 6.24 6.24 0.0M
2021-11-30 6.65 7.07 6.42 6.56 0.0M
2021-11-29 6.75 6.75 6.75 6.75 0.0M
2021-11-26 7.01 7.21 6.85 7.10 0.0M
2021-11-25 7.19 7.22 6.54 7.21 0.1M
2021-11-24 6.65 6.98 6.34 6.88 0.0M
2021-11-23 6.25 6.65 6.03 6.65 0.1M
2021-11-22 6.45 6.45 5.85 6.34 0.1M
2021-11-18 6.50 6.50 6.15 6.15 0.0M
2021-11-17 6.60 6.60 6.37 6.47 0.0M
2021-11-16 6.48 6.97 6.48 6.70 0.0M
2021-11-15 7.15 7.15 6.51 6.82 0.1M
2021-11-12 7.22 7.22 6.54 6.85 0.1M
2021-11-11 7.07 7.07 6.43 6.88 0.1M
2021-11-10 6.40 6.74 6.10 6.74 0.2M
2021-11-09 6.42 6.42 6.42 6.42 0.0M
2021-11-08 6.75 6.75 6.75 6.75 0.0M
2021-11-04 7.10 7.10 7.10 7.10 0.0M
2021-11-03 7.86 7.86 7.47 7.47 0.0M
2021-11-02 7.86 7.86 7.12 7.86 0.1M
2021-11-01 7.30 7.49 7.30 7.49 0.1M
2021-10-29 7.14 7.14 7.02 7.14 0.1M
2021-10-28 6.80 6.80 6.80 6.80 0.0M
2021-10-27 5.88 6.48 5.88 6.48 0.2M
2021-10-26 6.18 6.18 6.18 6.18 0.0M
2021-10-25 6.50 6.50 6.50 6.50 0.0M
2021-10-22 6.84 6.84 6.84 6.84 0.0M
2021-10-21 7.20 7.20 7.20 7.20 0.0M
2021-10-20 7.57 7.57 7.57 7.57 0.0M
2021-10-19 7.96 7.96 7.96 7.96 0.0M
2021-10-18 8.37 8.37 8.37 8.37 0.0M
2021-10-14 8.81 8.81 8.81 8.81 0.0M
2021-10-13 9.27 9.27 9.27 9.27 0.0M
2021-10-12 9.75 9.75 9.75 9.75 0.0M
2021-10-11 10.26 10.26 10.26 10.26 0.0M
2021-10-08 10.79 10.79 10.79 10.79 0.0M
2021-10-07 11.35 11.35 11.35 11.35 0.0M
2021-10-06 12.28 12.28 11.12 11.94 0.2M
2021-10-05 11.70 11.70 11.70 11.70 0.0M
2021-10-04 11.15 11.15 11.15 11.15 0.0M
2021-10-01 10.62 10.62 10.62 10.62 0.0M
2021-09-30 10.12 10.12 10.12 10.12 0.0M
2021-09-29 9.64 9.64 9.64 9.64 0.0M
2021-09-28 9.19 9.19 9.19 9.19 0.0M
2021-09-27 8.76 8.76 8.76 8.76 0.0M
2021-09-24 8.35 8.35 8.35 8.35 0.1M
2021-09-23 7.96 7.96 7.96 7.96 0.0M
2021-09-22 7.59 7.59 7.59 7.59 0.1M
2021-09-21 7.23 7.23 7.23 7.23 0.0M
2021-09-20 6.89 6.89 6.25 6.89 0.1M
2021-09-17 6.57 6.57 6.55 6.57 0.2M
2021-09-16 6.26 6.26 5.68 6.26 0.1M
2021-09-15 5.97 5.97 5.97 5.97 0.0M
2021-09-14 5.69 5.69 5.69 5.69 0.0M
2021-09-13 5.42 5.42 5.42 5.42 0.0M
2021-09-09 5.17 5.17 5.17 5.17 0.0M
2021-09-08 4.93 4.93 4.93 4.93 0.0M
2021-09-07 4.70 4.70 4.70 4.70 0.0M
2021-09-06 4.48 4.48 4.48 4.48 0.0M
2021-09-03 4.27 4.27 4.15 4.27 0.0M
2021-09-02 4.07 4.07 4.07 4.07 0.0M
2021-09-01 3.88 3.88 3.88 3.88 0.0M
2021-08-31 3.60 3.70 3.60 3.70 0.0M
2021-08-30 3.53 3.53 3.38 3.53 0.0M
2021-08-27 3.30 3.37 3.05 3.37 0.0M
2021-08-26 3.16 3.21 2.91 3.21 0.0M
2021-08-25 3.11 3.11 2.83 3.06 0.0M
2021-08-24 3.06 3.06 2.80 2.97 0.0M
2021-08-23 2.92 2.92 2.92 2.92 0.0M
2021-08-20 2.55 2.80 2.55 2.79 0.0M
2021-08-18 2.89 2.89 2.66 2.67 0.0M
2021-08-17 2.91 2.91 2.66 2.79 0.0M
2021-08-16 2.94 2.94 2.74 2.80 0.0M
2021-08-13 2.95 2.95 2.85 2.88 0.0M
2021-08-12 2.85 3.04 2.76 3.00 0.0M
2021-08-11 2.94 2.94 2.90 2.90 0.0M
2021-08-10 3.00 3.02 2.81 2.96 0.0M
2021-08-09 3.00 3.05 2.77 2.94 0.0M
2021-08-06 2.65 2.91 2.65 2.91 0.0M
2021-08-05 3.04 3.04 2.76 2.78 0.0M
2021-08-04 2.96 2.96 2.90 2.90 0.0M
2021-08-03 2.80 2.85 2.73 2.82 0.0M
2021-08-02 2.85 2.85 2.61 2.72 0.0M
2021-07-30 2.92 2.92 2.71 2.72 0.0M
2021-07-29 3.00 3.00 2.78 2.79 0.0M
2021-07-28 3.01 3.01 2.92 2.92 0.0M
2021-07-27 3.08 3.08 2.80 3.07 0.0M
2021-07-26 2.99 3.09 2.85 2.94 0.0M
2021-07-23 3.03 3.03 2.85 2.99 0.0M
2021-07-22 3.05 3.05 2.80 2.99 0.0M
2021-07-20 3.06 3.06 2.78 2.94 0.0M
2021-07-19 2.92 2.92 2.80 2.92 0.0M
2021-07-16 2.75 2.79 2.54 2.79 0.0M
2021-07-15 2.80 2.80 2.66 2.66 0.0M
2021-07-14 2.80 2.80 2.57 2.80 0.0M
2021-07-13 2.71 2.71 2.54 2.70 0.0M
2021-07-12 2.55 2.68 2.45 2.67 0.0M
2021-07-09 2.57 2.57 2.55 2.57 0.0M
2021-07-08 2.70 2.70 2.57 2.57 0.0M
2021-07-07 2.47 2.70 2.47 2.70 0.0M
2021-07-06 2.58 2.58 2.58 2.58 0.0M
2021-07-05 2.46 2.68 2.46 2.46 0.0M
2021-07-02 2.58 2.58 2.58 2.58 0.0M
2021-07-01 2.80 2.80 2.68 2.68 0.0M
2021-06-30 2.68 2.68 2.56 2.68 0.0M
2021-06-29 2.56 2.56 2.56 2.56 0.0M
2021-06-28 2.56 2.56 2.56 2.56 0.0M
2021-06-25 2.33 2.44 2.33 2.44 0.0M
2021-06-24 2.33 2.33 2.33 2.33 0.0M
2021-06-23 2.45 2.45 2.45 2.45 0.0M
2021-06-22 2.45 2.45 2.45 2.45 0.0M
2021-06-21 2.45 2.45 2.45 2.45 0.0M
2021-06-18 2.57 2.57 2.57 2.57 0.0M
2021-06-17 2.72 2.72 2.70 2.70 0.0M
2021-06-16 2.72 2.72 2.70 2.72 0.0M
2021-06-15 2.72 2.99 2.72 2.72 0.0M
2021-06-14 2.86 3.01 2.86 2.86 0.0M
2021-06-11 2.90 3.01 2.90 3.01 0.0M
2021-06-10 2.75 2.90 2.65 2.90 0.0M
2021-06-09 2.80 2.80 2.78 2.78 0.0M
2021-06-08 2.69 2.69 2.57 2.69 0.0M
2021-06-07 2.94 2.94 2.70 2.70 0.0M
2021-06-04 2.84 2.84 2.79 2.80 0.0M
2021-06-03 2.71 2.75 2.71 2.71 0.0M
2021-06-02 2.59 2.71 2.59 2.71 0.0M
2021-06-01 2.40 2.60 2.40 2.59 0.0M
2021-05-31 2.66 2.66 2.42 2.50 0.0M
2021-05-28 2.54 2.54 2.54 2.54 0.0M
2021-05-27 2.42 2.42 2.42 2.42 0.0M
2021-05-26 2.31 2.31 2.31 2.31 0.0M
2021-05-25 2.19 2.20 2.19 2.20 0.0M
2021-05-24 2.10 2.10 2.10 2.10 0.0M
2021-05-21 2.00 2.00 2.00 2.00 0.0M
2021-05-19 1.91 1.92 1.91 1.92 0.0M
2021-05-18 1.82 1.83 1.75 1.83 0.0M
2021-05-17 1.83 1.83 1.83 1.83 0.0M
2021-05-14 2.01 2.01 1.92 1.92 0.0M
2021-05-12 2.02 2.20 2.01 2.01 0.0M
2021-05-11 2.02 2.11 2.02 2.11 0.0M
2021-05-10 2.11 2.11 2.01 2.01 0.0M
2021-05-07 2.10 2.10 2.01 2.01 0.0M
2021-05-06 2.13 2.13 2.00 2.00 0.0M
2021-05-05 2.03 2.20 2.03 2.03 0.0M
2021-05-04 2.13 2.13 2.02 2.13 0.0M
2021-05-03 2.12 2.12 2.02 2.12 0.0M
2021-04-30 2.12 2.12 2.02 2.02 0.0M
2021-04-29 2.02 2.02 2.02 2.02 0.0M
2021-04-28 2.12 2.12 2.02 2.02 0.0M
2021-04-27 2.13 2.13 2.12 2.12 0.0M
2021-04-23 2.20 2.23 2.20 2.23 0.0M
2021-04-22 2.13 2.13 2.13 2.13 0.0M
2021-04-20 2.15 2.24 2.07 2.24 0.0M
2021-04-19 2.24 2.24 2.15 2.15 0.0M
2021-04-16 2.14 2.14 2.14 2.14 0.0M
2021-04-13 2.13 2.14 2.13 2.14 0.0M
2021-04-12 2.24 2.24 2.24 2.24 0.0M
2021-04-09 2.34 2.34 2.34 2.34 0.0M
2021-04-08 2.23 2.33 2.23 2.23 0.0M
2021-04-07 2.33 2.33 2.33 2.33 0.0M
2021-04-06 2.33 2.33 2.33 2.33 0.0M
2021-04-05 2.45 2.45 2.45 2.45 0.0M
2021-04-01 2.33 2.34 2.24 2.34 0.0M
2021-03-31 2.23 2.23 2.23 2.23 0.0M
2021-03-30 2.23 2.23 2.23 2.23 0.0M
2021-03-26 2.45 2.45 2.23 2.23 0.0M
2021-03-25 2.46 2.46 2.34 2.34 0.0M
2021-03-24 2.46 2.46 2.46 2.46 0.0M
2021-03-23 2.46 2.46 2.46 2.46 0.0M
2021-03-22 2.46 2.46 2.46 2.46 0.0M
2021-03-18 2.58 2.58 2.58 2.58 0.0M
2021-03-17 2.71 2.71 2.58 2.58 0.0M
2021-03-16 2.71 2.71 2.71 2.71 0.0M
2021-03-15 2.72 2.72 2.72 2.72 0.0M
2021-03-12 2.63 2.72 2.63 2.72 0.0M
2021-03-09 2.63 2.63 2.63 2.63 0.0M
2021-03-08 2.63 2.63 2.63 2.63 0.0M
2021-03-05 2.76 2.76 2.76 2.76 0.0M
2021-03-04 2.76 2.76 2.76 2.76 0.0M
2021-03-03 2.90 2.90 2.76 2.76 0.0M
2021-03-02 2.91 2.91 2.90 2.90 0.0M
2021-03-01 2.80 2.94 2.67 2.92 0.0M
2021-02-26 2.84 2.84 2.80 2.80 0.0M
2021-02-25 2.67 2.80 2.67 2.80 0.0M
2021-02-24 2.80 2.80 2.67 2.67 0.0M
2021-02-23 2.67 2.80 2.67 2.80 0.0M
2021-02-22 2.78 2.78 2.67 2.67 0.0M
2021-02-19 2.78 2.78 2.78 2.78 0.0M
2021-02-18 2.45 2.65 2.45 2.65 0.0M
2021-02-17 2.55 2.55 2.55 2.55 0.0M
2021-02-16 2.54 2.54 2.43 2.43 0.0M
2021-02-15 2.65 2.65 2.42 2.42 0.0M
2021-02-12 2.60 2.60 2.54 2.54 0.0M
2021-02-11 2.43 2.67 2.43 2.67 0.0M
2021-02-10 2.55 2.55 2.55 2.55 0.0M
2021-02-09 2.65 2.66 2.65 2.66 0.0M
2021-02-08 2.78 2.78 2.65 2.65 0.0M
2021-02-05 2.80 2.80 2.78 2.78 0.0M
2021-02-04 2.80 2.80 2.80 2.80 0.0M
2021-02-03 2.80 2.80 2.66 2.80 0.0M
2021-02-02 2.80 2.80 2.80 2.80 0.0M
2021-02-01 2.92 2.92 2.80 2.80 0.0M
2021-01-29 2.92 2.92 2.80 2.80 0.0M
2021-01-28 2.80 2.80 2.80 2.80 0.0M
2021-01-27 2.80 2.80 2.80 2.80 0.0M
2021-01-25 2.80 2.92 2.80 2.92 0.0M
2021-01-22 2.85 2.85 2.80 2.80 0.0M
2021-01-21 2.92 2.92 2.92 2.92 0.0M
2021-01-20 2.82 2.82 2.82 2.82 0.0M
2021-01-19 2.99 2.99 2.95 2.95 0.0M
2021-01-18 3.05 3.05 3.00 3.00 0.0M
2021-01-15 3.05 3.05 2.99 2.99 0.0M
2021-01-14 2.91 2.91 2.91 2.91 0.0M
2021-01-13 2.91 3.05 2.91 3.05 0.0M
2021-01-12 3.06 3.06 2.91 2.91 0.0M
2021-01-11 3.20 3.20 3.06 3.06 0.0M
2021-01-08 3.21 3.21 3.21 3.21 0.0M
2021-01-07 3.06 3.06 3.06 3.06 0.0M
2021-01-06 2.92 2.92 2.85 2.92 0.0M
2021-01-05 2.79 2.79 2.79 2.79 0.0M
2021-01-04 2.79 2.79 2.79 2.79 0.0M
2021-01-01 2.80 2.80 2.66 2.66 0.0M