Price Data Selection & Download
Mukka Proteins Share Price All Time Records & Statistics (Mar 2024 - Jun 2026)
553 daily OHLCV records on NSE from March 2024 to June 2026. For live price, key ratios and fundamentals, see MUKKA share price screener.
Share Price All Time High
₹56.56
July 16, 2024
NSE Exchange
Share Price All Time Low
₹18.27
March 30, 2026
NSE Exchange
Highest Volume Trading Day
64,304,611
July 16, 2024 • ₹54.22
NSE Exchange
Share Price History Data (Mar 2024 - Jun 2026)
MUKKA daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹24.95 | ₹25.20 | ₹24.51 | ₹24.96 | 255,681 |
| 2026-06-19 | ₹24.95 | ₹24.95 | ₹24.04 | ₹24.31 | 286,525 |
| 2026-06-18 | ₹24.56 | ₹25.20 | ₹24.50 | ₹24.55 | 230,837 |
| 2026-06-17 | ₹25.19 | ₹25.40 | ₹24.50 | ₹24.91 | 580,456 |
| 2026-06-16 | ₹24.33 | ₹25.87 | ₹24.01 | ₹25.19 | 1,116,719 |
| 2026-06-15 | ₹24.40 | ₹24.40 | ₹23.30 | ₹24.14 | 724,330 |
| 2026-06-12 | ₹21.06 | ₹23.20 | ₹21.06 | ₹22.81 | 1,016,384 |
| 2026-06-11 | ₹21.24 | ₹21.39 | ₹21.00 | ₹21.05 | 102,241 |
| 2026-06-10 | ₹21.75 | ₹22.05 | ₹21.15 | ₹21.24 | 220,955 |
| 2026-06-09 | ₹21.55 | ₹21.99 | ₹21.55 | ₹21.74 | 101,540 |
| 2026-06-08 | ₹22.41 | ₹22.41 | ₹21.56 | ₹21.64 | 267,615 |
| 2026-06-05 | ₹21.80 | ₹22.95 | ₹21.79 | ₹22.41 | 186,277 |
| 2026-06-04 | ₹21.90 | ₹22.85 | ₹21.80 | ₹21.96 | 341,946 |
| 2026-06-03 | ₹22.60 | ₹22.60 | ₹21.91 | ₹22.45 | 199,705 |
| 2026-06-02 | ₹22.06 | ₹22.67 | ₹21.96 | ₹22.38 | 303,108 |
| 2026-06-01 | ₹22.68 | ₹23.39 | ₹22.16 | ₹22.26 | 186,887 |
| 2026-05-29 | ₹23.21 | ₹23.61 | ₹22.60 | ₹22.79 | 261,559 |
| 2026-05-27 | ₹22.95 | ₹23.43 | ₹22.90 | ₹23.21 | 142,662 |
| 2026-05-26 | ₹23.01 | ₹23.45 | ₹22.82 | ₹22.95 | 149,770 |
| 2026-05-25 | ₹22.52 | ₹23.20 | ₹22.52 | ₹23.14 | 125,161 |
| 2026-05-22 | ₹22.69 | ₹22.94 | ₹22.20 | ₹22.41 | 128,764 |
| 2026-05-21 | ₹22.71 | ₹23.13 | ₹22.55 | ₹22.67 | 176,114 |
| 2026-05-20 | ₹22.50 | ₹23.02 | ₹22.50 | ₹22.69 | 128,421 |
| 2026-05-19 | ₹23.00 | ₹23.30 | ₹22.90 | ₹22.94 | 103,709 |
| 2026-05-18 | ₹23.70 | ₹23.70 | ₹22.65 | ₹22.92 | 248,497 |
| 2026-05-15 | ₹23.84 | ₹24.34 | ₹23.12 | ₹23.56 | 176,553 |
| 2026-05-14 | ₹24.18 | ₹24.39 | ₹23.37 | ₹23.84 | 243,109 |
| 2026-05-13 | ₹23.90 | ₹24.60 | ₹23.90 | ₹24.12 | 204,218 |
| 2026-05-12 | ₹24.06 | ₹25.49 | ₹23.79 | ₹24.12 | 746,961 |
| 2026-05-11 | ₹24.11 | ₹24.58 | ₹24.01 | ₹24.12 | 229,902 |
| 2026-05-08 | ₹24.60 | ₹25.10 | ₹24.22 | ₹24.63 | 376,308 |
| 2026-05-07 | ₹24.50 | ₹24.89 | ₹24.24 | ₹24.59 | 187,246 |
| 2026-05-06 | ₹24.13 | ₹24.92 | ₹24.06 | ₹24.50 | 331,828 |
| 2026-05-05 | ₹24.20 | ₹24.20 | ₹23.85 | ₹24.01 | 119,190 |
| 2026-05-04 | ₹24.10 | ₹24.35 | ₹23.77 | ₹24.01 | 134,867 |
| 2026-04-30 | ₹24.15 | ₹24.47 | ₹23.70 | ₹24.03 | 128,153 |
| 2026-04-29 | ₹24.49 | ₹24.65 | ₹24.02 | ₹24.15 | 218,530 |
| 2026-04-28 | ₹24.30 | ₹24.59 | ₹24.00 | ₹24.18 | 128,139 |
| 2026-04-27 | ₹23.78 | ₹24.60 | ₹23.78 | ₹24.39 | 230,086 |
| 2026-04-24 | ₹23.89 | ₹24.88 | ₹23.50 | ₹23.99 | 411,469 |
| 2026-04-23 | ₹24.48 | ₹24.63 | ₹23.80 | ₹24.01 | 235,373 |
| 2026-04-22 | ₹23.93 | ₹24.84 | ₹23.72 | ₹24.56 | 618,314 |
| 2026-04-21 | ₹23.66 | ₹24.35 | ₹23.61 | ₹23.93 | 142,855 |
| 2026-04-20 | ₹24.31 | ₹24.54 | ₹23.53 | ₹23.62 | 341,872 |
| 2026-04-17 | ₹23.70 | ₹24.38 | ₹23.57 | ₹24.19 | 521,665 |
| 2026-04-16 | ₹23.60 | ₹23.70 | ₹23.02 | ₹23.39 | 266,406 |
| 2026-04-15 | ₹22.70 | ₹23.85 | ₹22.40 | ₹23.23 | 524,244 |
| 2026-04-13 | ₹22.05 | ₹22.84 | ₹21.73 | ₹22.41 | 197,718 |
| 2026-04-10 | ₹22.25 | ₹22.82 | ₹22.25 | ₹22.64 | 168,711 |
| 2026-04-09 | ₹22.47 | ₹22.79 | ₹21.80 | ₹22.31 | 284,031 |
| 2026-04-08 | ₹22.10 | ₹22.40 | ₹21.75 | ₹22.35 | 411,158 |
| 2026-04-07 | ₹21.17 | ₹21.58 | ₹20.96 | ₹21.40 | 171,528 |
| 2026-04-06 | ₹20.77 | ₹21.34 | ₹20.54 | ₹21.17 | 173,601 |
| 2026-04-02 | ₹20.00 | ₹20.94 | ₹19.68 | ₹20.62 | 180,355 |
| 2026-04-01 | ₹19.49 | ₹20.74 | ₹19.01 | ₹20.36 | 342,224 |
| 2026-03-30 | ₹19.26 | ₹19.83 | ₹18.27 | ₹18.49 | 1,011,072 |
| 2026-03-27 | ₹20.40 | ₹20.52 | ₹19.61 | ₹19.84 | 560,421 |
| 2026-03-25 | ₹20.95 | ₹21.20 | ₹20.40 | ₹20.53 | 424,829 |
| 2026-03-24 | ₹21.00 | ₹21.00 | ₹20.05 | ₹20.58 | 234,802 |
| 2026-03-23 | ₹21.20 | ₹21.32 | ₹20.16 | ₹20.32 | 369,284 |
| 2026-03-20 | ₹21.20 | ₹21.84 | ₹21.00 | ₹21.13 | 177,065 |
| 2026-03-19 | ₹21.49 | ₹21.99 | ₹21.20 | ₹21.37 | 224,017 |
| 2026-03-18 | ₹21.15 | ₹22.00 | ₹21.15 | ₹21.73 | 211,836 |
| 2026-03-17 | ₹21.29 | ₹21.88 | ₹21.14 | ₹21.39 | 146,746 |
| 2026-03-16 | ₹21.88 | ₹21.88 | ₹21.05 | ₹21.29 | 243,730 |
| 2026-03-13 | ₹22.40 | ₹22.40 | ₹21.61 | ₹21.88 | 232,454 |
| 2026-03-12 | ₹22.80 | ₹22.89 | ₹22.17 | ₹22.43 | 253,926 |
| 2026-03-11 | ₹22.70 | ₹23.53 | ₹22.65 | ₹22.93 | 277,469 |
| 2026-03-10 | ₹22.16 | ₹22.82 | ₹21.71 | ₹22.67 | 302,420 |
| 2026-03-09 | ₹21.10 | ₹22.00 | ₹21.10 | ₹21.61 | 242,532 |
| 2026-03-06 | ₹22.00 | ₹22.19 | ₹20.90 | ₹22.08 | 337,953 |
| 2026-03-05 | ₹22.20 | ₹22.40 | ₹21.63 | ₹22.07 | 239,956 |
| 2026-03-04 | ₹21.01 | ₹22.15 | ₹21.01 | ₹21.80 | 563,197 |
| 2026-03-02 | ₹21.00 | ₹22.20 | ₹21.00 | ₹21.80 | 491,295 |
| 2026-02-27 | ₹22.96 | ₹23.39 | ₹22.50 | ₹22.76 | 199,567 |
| 2026-02-26 | ₹22.80 | ₹23.90 | ₹22.33 | ₹22.95 | 342,687 |
| 2026-02-25 | ₹23.02 | ₹23.52 | ₹22.50 | ₹22.60 | 399,232 |
| 2026-02-24 | ₹22.99 | ₹23.46 | ₹22.60 | ₹23.29 | 245,927 |
| 2026-02-23 | ₹23.85 | ₹23.99 | ₹22.94 | ₹23.04 | 277,988 |
| 2026-02-20 | ₹23.25 | ₹24.70 | ₹23.12 | ₹23.51 | 278,488 |
| 2026-02-19 | ₹24.27 | ₹24.59 | ₹23.50 | ₹23.56 | 426,299 |
| 2026-02-18 | ₹24.84 | ₹24.98 | ₹24.00 | ₹24.27 | 289,720 |
| 2026-02-17 | ₹24.50 | ₹24.98 | ₹24.21 | ₹24.84 | 262,595 |
| 2026-02-16 | ₹25.10 | ₹25.10 | ₹24.11 | ₹24.31 | 308,366 |
| 2026-02-13 | ₹26.10 | ₹26.25 | ₹24.75 | ₹24.92 | 1,106,596 |
| 2026-02-12 | ₹24.90 | ₹26.50 | ₹24.41 | ₹25.47 | 2,038,577 |
| 2026-02-11 | ₹25.30 | ₹25.30 | ₹24.34 | ₹24.58 | 328,241 |
| 2026-02-10 | ₹25.29 | ₹25.48 | ₹24.16 | ₹24.92 | 810,568 |
| 2026-02-09 | ₹24.65 | ₹24.96 | ₹24.21 | ₹24.82 | 421,224 |
| 2026-02-06 | ₹23.43 | ₹25.00 | ₹23.05 | ₹24.64 | 1,216,901 |
| 2026-02-05 | ₹24.30 | ₹24.30 | ₹23.30 | ₹23.43 | 273,780 |
| 2026-02-04 | ₹24.03 | ₹24.85 | ₹23.88 | ₹24.08 | 614,544 |
| 2026-02-03 | ₹24.54 | ₹24.60 | ₹23.81 | ₹24.03 | 744,660 |
| 2026-02-02 | ₹23.05 | ₹23.50 | ₹22.85 | ₹23.07 | 288,450 |
| 2026-02-01 | ₹23.30 | ₹24.60 | ₹23.05 | ₹23.52 | 779,170 |
| 2026-01-30 | ₹22.06 | ₹23.88 | ₹21.93 | ₹23.30 | 385,118 |
| 2026-01-29 | ₹22.80 | ₹23.10 | ₹22.05 | ₹22.28 | 236,519 |
| 2026-01-28 | ₹23.38 | ₹24.00 | ₹22.51 | ₹22.92 | 271,773 |
| 2026-01-27 | ₹22.29 | ₹24.18 | ₹22.29 | ₹23.19 | 1,559,890 |
| 2026-01-23 | ₹20.98 | ₹23.87 | ₹20.56 | ₹22.29 | 1,754,281 |
| 2026-01-22 | ₹20.52 | ₹21.07 | ₹20.52 | ₹20.90 | 229,750 |
| 2026-01-21 | ₹21.00 | ₹21.00 | ₹20.16 | ₹20.45 | 471,166 |
| 2026-01-20 | ₹21.81 | ₹21.95 | ₹20.80 | ₹21.05 | 376,203 |
| 2026-01-19 | ₹22.12 | ₹22.12 | ₹21.80 | ₹21.95 | 250,741 |
| 2026-01-16 | ₹22.20 | ₹22.20 | ₹21.92 | ₹22.12 | 199,499 |
| 2026-01-14 | ₹22.20 | ₹22.24 | ₹22.02 | ₹22.09 | 200,388 |
| 2026-01-13 | ₹22.27 | ₹22.43 | ₹22.13 | ₹22.20 | 281,262 |
| 2026-01-12 | ₹22.61 | ₹22.69 | ₹22.02 | ₹22.13 | 337,309 |
| 2026-01-09 | ₹23.15 | ₹23.30 | ₹22.64 | ₹22.73 | 462,886 |
| 2026-01-08 | ₹23.50 | ₹23.98 | ₹23.20 | ₹23.30 | 256,432 |
| 2026-01-07 | ₹23.75 | ₹23.84 | ₹23.55 | ₹23.63 | 171,148 |
| 2026-01-06 | ₹24.07 | ₹24.07 | ₹23.60 | ₹23.74 | 236,570 |
| 2026-01-05 | ₹24.00 | ₹24.03 | ₹23.68 | ₹23.81 | 347,191 |
| 2026-01-02 | ₹24.16 | ₹24.18 | ₹23.90 | ₹24.05 | 234,861 |
| 2026-01-01 | ₹24.14 | ₹24.17 | ₹23.95 | ₹24.06 | 162,594 |
Mukka Proteins Share Price Performance Analysis (Mar 2024 - Jun 2026)
MUKKA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.74%
₹24.06 → ₹24.96
Year to Date
Price Volatility
5.83%
Low Volatility
Year to Date
Average Daily Volume
370,927
Year to Date Average
NSE Exchange
Mukka Proteins Share Price History – Frequently Asked Questions
Common questions about MUKKA historical data and records. Explore MUKKA Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Mukka Proteins (MUKKA)?
The all-time high share price of Mukka Proteins was ₹56.56 recorded on July 16, 2024 on the NSE exchange.
What is the all-time low share price of Mukka Proteins (MUKKA)?
The all-time low share price of Mukka Proteins was ₹18.27 recorded on March 30, 2026 on the NSE exchange.
How can I download MUKKA historical share price data?
You can download Mukka Proteins historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MUKKA shares?
The highest trading volume day for Mukka Proteins was 64,304,611 shares traded on July 16, 2024 on the NSE exchange, with share price at ₹54.22.