Price Data Selection & Download
Mukta Agriculture Share Price All Time Records & Statistics (Mar 2013 - Sep 2026)
2513 daily OHLCV records on BSE from March 2013 to Sept. 2026. For live price, key ratios and fundamentals, see MUKTA screener.
Share Price All Time High
₹170.00
April 26, 2016
BSE Exchange
Share Price All Time Low
₹1.00
March 19, 2013
BSE Exchange
Highest Volume Trading Day
3,024,307
March 16, 2015 • ₹10.13
BSE Exchange
Share Price History Data (Mar 2013 - Sep 2026)
MUKTA daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹5.63 | ₹5.63 | ₹5.53 | ₹5.53 | 105,556 |
| 2026-09-17 | ₹5.78 | ₹5.78 | ₹5.78 | ₹5.78 | 166,782 |
| 2026-09-16 | ₹6.50 | ₹6.50 | ₹6.08 | ₹6.08 | 138,138 |
| 2026-09-15 | ₹6.51 | ₹6.51 | ₹6.40 | ₹6.40 | 251,538 |
| 2026-09-11 | ₹6.20 | ₹6.20 | ₹6.20 | ₹6.20 | 123,779 |
| 2026-09-10 | ₹5.91 | ₹5.91 | ₹5.91 | ₹5.91 | 67,984 |
| 2026-09-09 | ₹5.63 | ₹5.63 | ₹5.63 | ₹5.63 | 108,595 |
| 2026-09-08 | ₹5.12 | ₹5.12 | ₹5.12 | ₹5.12 | 63,673 |
| 2026-09-07 | ₹4.66 | ₹4.66 | ₹4.60 | ₹4.66 | 89,652 |
| 2026-09-04 | ₹3.80 | ₹4.24 | ₹3.80 | ₹4.24 | 88,993 |
| 2026-09-03 | ₹2.95 | ₹3.54 | ₹2.95 | ₹3.54 | 51,765 |
| 2026-09-02 | ₹2.88 | ₹2.95 | ₹2.88 | ₹2.95 | 46,227 |
| 2026-09-01 | ₹2.70 | ₹2.79 | ₹2.70 | ₹2.79 | 2,875 |
| 2026-08-31 | ₹2.56 | ₹2.89 | ₹2.56 | ₹2.80 | 31,409 |
| 2026-08-28 | ₹2.81 | ₹2.81 | ₹2.53 | ₹2.56 | 898 |
| 2026-08-27 | ₹2.98 | ₹2.98 | ₹2.80 | ₹2.80 | 30,394 |
| 2026-08-26 | ₹2.50 | ₹2.58 | ₹2.50 | ₹2.58 | 3,038 |
| 2026-08-25 | ₹3.07 | ₹3.07 | ₹2.40 | ₹2.75 | 5,253 |
| 2026-08-24 | ₹2.68 | ₹2.68 | ₹2.43 | ₹2.68 | 1,782 |
| 2026-08-21 | ₹2.73 | ₹2.73 | ₹2.69 | ₹2.69 | 8,980 |
| 2026-08-20 | ₹2.80 | ₹2.80 | ₹2.31 | ₹2.31 | 33,120 |
| 2026-08-19 | ₹2.60 | ₹2.85 | ₹2.60 | ₹2.80 | 707 |
| 2026-08-18 | ₹2.62 | ₹2.62 | ₹2.60 | ₹2.60 | 3,877 |
| 2026-08-17 | ₹2.58 | ₹2.70 | ₹2.58 | ₹2.69 | 4,405 |
| 2026-08-14 | ₹2.60 | ₹2.70 | ₹2.60 | ₹2.61 | 5,075 |
| 2026-08-13 | ₹2.61 | ₹2.70 | ₹2.61 | ₹2.70 | 8,647 |
| 2026-08-12 | ₹2.65 | ₹2.70 | ₹2.65 | ₹2.70 | 977 |
| 2026-08-11 | ₹2.91 | ₹2.91 | ₹2.55 | ₹2.65 | 38,260 |
| 2026-08-10 | ₹2.90 | ₹2.90 | ₹2.89 | ₹2.90 | 818 |
| 2026-08-07 | ₹2.94 | ₹2.94 | ₹2.80 | ₹2.81 | 4,750 |
| 2026-08-06 | ₹3.10 | ₹3.10 | ₹2.80 | ₹2.94 | 7,527 |
| 2026-08-05 | ₹3.00 | ₹3.00 | ₹2.90 | ₹2.90 | 1,825 |
| 2026-08-04 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 1,337 |
| 2026-08-03 | ₹2.90 | ₹2.92 | ₹2.83 | ₹2.91 | 1,266 |
| 2026-07-31 | ₹2.98 | ₹2.98 | ₹2.97 | ₹2.97 | 208 |
| 2026-07-30 | ₹2.99 | ₹2.99 | ₹2.99 | ₹2.99 | 724 |
| 2026-07-29 | ₹2.85 | ₹2.85 | ₹2.85 | ₹2.85 | 868 |
| 2026-07-28 | ₹2.83 | ₹2.90 | ₹2.83 | ₹2.90 | 93 |
| 2026-07-27 | ₹2.81 | ₹3.05 | ₹2.81 | ₹2.83 | 3,335 |
| 2026-07-24 | ₹2.75 | ₹3.20 | ₹2.75 | ₹2.76 | 8,235 |
| 2026-07-23 | ₹2.80 | ₹2.80 | ₹2.75 | ₹2.75 | 1,154 |
| 2026-07-22 | ₹2.80 | ₹2.80 | ₹2.80 | ₹2.80 | 1,344 |
| 2026-07-21 | ₹2.83 | ₹2.85 | ₹2.83 | ₹2.83 | 2,827 |
| 2026-07-20 | ₹3.03 | ₹3.03 | ₹2.83 | ₹2.83 | 597 |
| 2026-07-17 | ₹3.09 | ₹3.09 | ₹2.80 | ₹3.04 | 5,955 |
| 2026-07-16 | ₹3.29 | ₹3.29 | ₹3.09 | ₹3.09 | 2,243 |
| 2026-07-15 | ₹2.90 | ₹3.30 | ₹2.90 | ₹3.30 | 34,949 |
| 2026-07-14 | ₹2.90 | ₹2.90 | ₹2.90 | ₹2.90 | 746 |
| 2026-07-13 | ₹2.82 | ₹3.07 | ₹2.82 | ₹2.90 | 2,754 |
| 2026-07-10 | ₹2.81 | ₹3.10 | ₹2.81 | ₹2.82 | 7,783 |
| 2026-07-09 | ₹2.90 | ₹3.10 | ₹2.81 | ₹2.81 | 1,853 |
| 2026-07-08 | ₹2.82 | ₹3.18 | ₹2.71 | ₹2.81 | 4,302 |
| 2026-07-07 | ₹3.00 | ₹3.00 | ₹2.72 | ₹2.80 | 2,963 |
| 2026-07-06 | ₹2.66 | ₹3.10 | ₹2.66 | ₹3.10 | 12,505 |
| 2026-07-03 | ₹3.00 | ₹3.00 | ₹2.90 | ₹2.90 | 704 |
| 2026-07-02 | ₹3.04 | ₹3.04 | ₹2.80 | ₹3.00 | 802 |
| 2026-07-01 | ₹3.06 | ₹3.06 | ₹3.04 | ₹3.04 | 5,421 |
| 2026-06-30 | ₹3.38 | ₹3.38 | ₹2.67 | ₹2.67 | 4,937 |
| 2026-06-29 | ₹2.65 | ₹2.86 | ₹2.65 | ₹2.85 | 3,129 |
| 2026-06-25 | ₹2.71 | ₹3.22 | ₹2.71 | ₹3.08 | 3,599 |
| 2026-06-24 | ₹2.67 | ₹2.69 | ₹2.67 | ₹2.69 | 872 |
| 2026-06-23 | ₹3.04 | ₹3.04 | ₹2.66 | ₹3.00 | 2,721 |
| 2026-06-22 | ₹3.12 | ₹3.12 | ₹3.05 | ₹3.05 | 2,284 |
| 2026-06-19 | ₹2.60 | ₹3.12 | ₹2.60 | ₹3.12 | 32,714 |
| 2026-06-18 | ₹2.60 | ₹2.60 | ₹2.60 | ₹2.60 | 5,810 |
| 2026-06-17 | ₹2.65 | ₹2.65 | ₹2.60 | ₹2.60 | 1,025 |
| 2026-06-16 | ₹2.65 | ₹2.65 | ₹2.65 | ₹2.65 | 10,686 |
| 2026-06-15 | ₹2.65 | ₹2.65 | ₹2.64 | ₹2.65 | 2,153 |
| 2026-06-12 | ₹2.61 | ₹2.61 | ₹2.61 | ₹2.61 | 523 |
| 2026-06-11 | ₹2.61 | ₹2.61 | ₹2.61 | ₹2.61 | 583 |
| 2026-06-10 | ₹2.60 | ₹2.61 | ₹2.59 | ₹2.61 | 3,305 |
| 2026-06-09 | ₹2.65 | ₹2.65 | ₹2.64 | ₹2.65 | 18,159 |
| 2026-06-08 | ₹2.61 | ₹2.61 | ₹2.60 | ₹2.60 | 5,228 |
| 2026-06-05 | ₹2.71 | ₹2.71 | ₹2.60 | ₹2.60 | 6,953 |
| 2026-06-04 | ₹2.75 | ₹2.75 | ₹2.70 | ₹2.71 | 937 |
| 2026-06-03 | ₹2.75 | ₹2.75 | ₹2.75 | ₹2.75 | 3,697 |
| 2026-06-02 | ₹2.99 | ₹2.99 | ₹2.87 | ₹2.87 | 8,155 |
| 2026-06-01 | ₹2.70 | ₹2.70 | ₹2.70 | ₹2.70 | 807 |
| 2026-05-29 | ₹2.65 | ₹2.99 | ₹2.65 | ₹2.70 | 11,700 |
| 2026-05-27 | ₹2.72 | ₹2.72 | ₹2.60 | ₹2.61 | 18,048 |
| 2026-05-26 | ₹3.00 | ₹3.00 | ₹2.56 | ₹2.72 | 24,158 |
| 2026-05-25 | ₹3.10 | ₹3.10 | ₹3.03 | ₹3.03 | 1,684 |
| 2026-05-22 | ₹2.91 | ₹2.91 | ₹2.80 | ₹2.81 | 699 |
| 2026-05-21 | ₹2.62 | ₹3.12 | ₹2.62 | ₹2.91 | 22,836 |
| 2026-05-20 | ₹2.70 | ₹2.72 | ₹2.60 | ₹2.60 | 3,795 |
| 2026-05-19 | ₹2.75 | ₹2.75 | ₹2.73 | ₹2.73 | 1,234 |
| 2026-05-18 | ₹2.73 | ₹3.09 | ₹2.73 | ₹2.73 | 1,511 |
| 2026-05-15 | ₹2.73 | ₹2.73 | ₹2.70 | ₹2.73 | 3,432 |
| 2026-05-14 | ₹2.81 | ₹2.81 | ₹2.80 | ₹2.80 | 3,507 |
| 2026-05-13 | ₹2.70 | ₹2.80 | ₹2.70 | ₹2.80 | 2,331 |
| 2026-05-12 | ₹2.60 | ₹2.80 | ₹2.60 | ₹2.70 | 2,302 |
| 2026-05-11 | ₹3.07 | ₹3.07 | ₹2.72 | ₹2.95 | 4,306 |
| 2026-05-08 | ₹3.00 | ₹3.09 | ₹3.00 | ₹3.08 | 3,844 |
| 2026-05-07 | ₹3.05 | ₹3.05 | ₹3.00 | ₹3.00 | 589 |
| 2026-05-06 | ₹2.70 | ₹3.09 | ₹2.70 | ₹3.09 | 4,043 |
| 2026-05-05 | ₹3.00 | ₹3.00 | ₹2.65 | ₹2.65 | 5,232 |
| 2026-05-04 | ₹2.99 | ₹3.07 | ₹2.99 | ₹3.00 | 2,440 |
| 2026-04-30 | ₹2.71 | ₹3.20 | ₹2.71 | ₹3.07 | 1,337 |
| 2026-04-29 | ₹2.75 | ₹2.75 | ₹2.71 | ₹2.71 | 960 |
| 2026-04-28 | ₹2.75 | ₹2.75 | ₹2.75 | ₹2.75 | 763 |
| 2026-04-27 | ₹2.70 | ₹2.75 | ₹2.70 | ₹2.75 | 1,452 |
| 2026-04-24 | ₹2.80 | ₹2.80 | ₹2.70 | ₹2.70 | 1,305 |
| 2026-04-23 | ₹2.90 | ₹2.90 | ₹2.70 | ₹2.80 | 840 |
| 2026-04-22 | ₹3.00 | ₹3.01 | ₹2.60 | ₹3.00 | 1,817 |
| 2026-04-21 | ₹3.30 | ₹3.30 | ₹3.14 | ₹3.14 | 2,731 |
| 2026-04-20 | ₹2.99 | ₹2.99 | ₹2.90 | ₹2.90 | 1,312 |
| 2026-04-17 | ₹2.99 | ₹2.99 | ₹2.99 | ₹2.99 | 145 |
| 2026-04-16 | ₹3.00 | ₹3.02 | ₹2.99 | ₹2.99 | 9,289 |
| 2026-04-15 | ₹3.29 | ₹3.29 | ₹2.99 | ₹2.99 | 5,511 |
| 2026-04-13 | ₹2.90 | ₹2.90 | ₹2.87 | ₹2.87 | 519 |
| 2026-04-10 | ₹2.77 | ₹2.97 | ₹2.77 | ₹2.90 | 1,628 |
| 2026-04-09 | ₹2.77 | ₹2.77 | ₹2.77 | ₹2.77 | 4,126 |
| 2026-04-08 | ₹2.60 | ₹2.80 | ₹2.60 | ₹2.77 | 5,847 |
| 2026-04-07 | ₹2.56 | ₹2.60 | ₹2.56 | ₹2.60 | 315 |
| 2026-04-06 | ₹2.55 | ₹2.56 | ₹2.55 | ₹2.56 | 996 |
| 2026-04-02 | ₹2.55 | ₹2.60 | ₹2.55 | ₹2.60 | 3,176 |
| 2026-04-01 | ₹2.15 | ₹2.55 | ₹2.15 | ₹2.55 | 2,305 |
| 2026-03-30 | ₹2.60 | ₹2.60 | ₹2.11 | ₹2.13 | 3,465 |
| 2026-03-27 | ₹2.60 | ₹2.60 | ₹2.50 | ₹2.60 | 7,169 |
| 2026-03-25 | ₹2.84 | ₹2.84 | ₹2.61 | ₹2.61 | 1,095 |
| 2026-03-24 | ₹2.52 | ₹2.84 | ₹2.52 | ₹2.84 | 4,880 |
| 2026-03-23 | ₹2.71 | ₹3.19 | ₹2.71 | ₹2.85 | 1,152 |
| 2026-03-20 | ₹2.70 | ₹2.70 | ₹2.70 | ₹2.70 | 6,453 |
| 2026-03-19 | ₹2.70 | ₹2.70 | ₹2.61 | ₹2.70 | 455 |
| 2026-03-18 | ₹2.83 | ₹2.83 | ₹2.70 | ₹2.70 | 1,620 |
| 2026-03-17 | ₹2.84 | ₹2.84 | ₹2.83 | ₹2.83 | 2,867 |
| 2026-03-16 | ₹2.85 | ₹2.85 | ₹2.70 | ₹2.70 | 4,851 |
| 2026-03-13 | ₹2.87 | ₹2.87 | ₹2.85 | ₹2.85 | 115 |
| 2026-03-12 | ₹2.58 | ₹2.75 | ₹2.58 | ₹2.75 | 270 |
| 2026-03-11 | ₹2.90 | ₹2.90 | ₹2.50 | ₹2.50 | 7,429 |
| 2026-03-10 | ₹2.90 | ₹2.90 | ₹2.90 | ₹2.90 | 359 |
| 2026-03-09 | ₹2.90 | ₹2.90 | ₹2.70 | ₹2.90 | 5,693 |
| 2026-03-06 | ₹3.05 | ₹3.05 | ₹2.90 | ₹2.90 | 2,368 |
| 2026-03-05 | ₹3.06 | ₹3.06 | ₹3.05 | ₹3.06 | 13,119 |
| 2026-03-04 | ₹2.85 | ₹2.85 | ₹2.61 | ₹2.84 | 5,454 |
| 2026-03-02 | ₹2.69 | ₹3.00 | ₹2.69 | ₹2.85 | 18,922 |
| 2026-02-27 | ₹2.62 | ₹2.62 | ₹2.60 | ₹2.62 | 844 |
| 2026-02-26 | ₹2.66 | ₹2.66 | ₹2.62 | ₹2.62 | 1,973 |
| 2026-02-25 | ₹2.72 | ₹2.72 | ₹2.70 | ₹2.71 | 15,971 |
| 2026-02-24 | ₹2.64 | ₹3.13 | ₹2.64 | ₹2.73 | 7,559 |
| 2026-02-23 | ₹2.73 | ₹2.73 | ₹2.62 | ₹2.63 | 3,756 |
| 2026-02-20 | ₹3.19 | ₹3.19 | ₹2.72 | ₹2.75 | 1,628 |
| 2026-02-19 | ₹2.66 | ₹2.66 | ₹2.66 | ₹2.66 | 735 |
| 2026-02-18 | ₹2.63 | ₹2.63 | ₹2.63 | ₹2.63 | 1,308 |
| 2026-02-17 | ₹2.65 | ₹2.65 | ₹2.60 | ₹2.60 | 8,876 |
| 2026-02-16 | ₹2.81 | ₹2.81 | ₹2.60 | ₹2.65 | 21,264 |
| 2026-02-13 | ₹2.80 | ₹2.81 | ₹2.80 | ₹2.81 | 3,573 |
| 2026-02-12 | ₹2.78 | ₹2.78 | ₹2.77 | ₹2.77 | 850 |
| 2026-02-11 | ₹2.80 | ₹2.80 | ₹2.78 | ₹2.78 | 2,220 |
| 2026-02-10 | ₹2.80 | ₹2.81 | ₹2.80 | ₹2.80 | 6,879 |
| 2026-02-09 | ₹2.81 | ₹2.81 | ₹2.80 | ₹2.80 | 14,146 |
| 2026-02-06 | ₹2.90 | ₹2.90 | ₹2.80 | ₹2.80 | 3,223 |
| 2026-02-05 | ₹2.68 | ₹2.69 | ₹2.68 | ₹2.69 | 1,106 |
| 2026-02-04 | ₹2.81 | ₹2.81 | ₹2.65 | ₹2.68 | 5,334 |
| 2026-02-03 | ₹2.79 | ₹2.81 | ₹2.79 | ₹2.81 | 6,281 |
| 2026-02-02 | ₹2.90 | ₹2.90 | ₹2.78 | ₹2.78 | 2,265 |
| 2026-02-01 | ₹2.97 | ₹2.97 | ₹2.90 | ₹2.90 | 3,491 |
| 2026-01-30 | ₹2.80 | ₹2.98 | ₹2.80 | ₹2.97 | 8,143 |
| 2026-01-29 | ₹2.72 | ₹2.78 | ₹2.72 | ₹2.78 | 1,842 |
| 2026-01-28 | ₹2.72 | ₹2.72 | ₹2.72 | ₹2.72 | 6,585 |
| 2026-01-27 | ₹2.61 | ₹3.05 | ₹2.61 | ₹2.72 | 4,996 |
| 2026-01-23 | ₹2.70 | ₹2.70 | ₹2.60 | ₹2.60 | 1,056 |
| 2026-01-22 | ₹2.70 | ₹2.70 | ₹2.70 | ₹2.70 | 1,664 |
| 2026-01-21 | ₹2.69 | ₹2.70 | ₹2.69 | ₹2.70 | 1,771 |
| 2026-01-20 | ₹3.00 | ₹3.00 | ₹2.69 | ₹2.69 | 5,793 |
| 2026-01-19 | ₹2.79 | ₹3.09 | ₹2.75 | ₹3.02 | 15,705 |
| 2026-01-16 | ₹2.65 | ₹2.65 | ₹2.58 | ₹2.58 | 5,742 |
| 2026-01-14 | ₹2.86 | ₹2.86 | ₹2.51 | ₹2.65 | 3,145 |
| 2026-01-13 | ₹2.90 | ₹2.90 | ₹2.86 | ₹2.86 | 3,749 |
| 2026-01-12 | ₹2.70 | ₹2.70 | ₹2.60 | ₹2.60 | 854 |
| 2026-01-09 | ₹2.70 | ₹2.70 | ₹2.70 | ₹2.70 | 562 |
| 2026-01-08 | ₹2.70 | ₹2.70 | ₹2.70 | ₹2.70 | 13,975 |
| 2026-01-07 | ₹2.70 | ₹2.70 | ₹2.70 | ₹2.70 | 7,002 |
| 2026-01-06 | ₹2.67 | ₹2.70 | ₹2.67 | ₹2.70 | 3,300 |
| 2026-01-05 | ₹2.76 | ₹2.76 | ₹2.60 | ₹2.60 | 27,877 |
| 2026-01-02 | ₹2.79 | ₹2.79 | ₹2.76 | ₹2.76 | 4,553 |
| 2026-01-01 | ₹2.87 | ₹2.87 | ₹2.63 | ₹2.79 | 40,141 |
Mukta Agriculture Share Price Performance Analysis (Mar 2013 - Sep 2026)
MUKTA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+98.21%
₹2.79 → ₹5.53
Year to Date
Price Volatility
23.07%
Medium Volatility
Year to Date
Average Daily Volume
12,678
Year to Date Average
BSE Exchange
Mukta Agriculture Share Price History – Frequently Asked Questions
Common questions about MUKTA historical data and records. Analyse MUKTA shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Mukta Agriculture (MUKTA)?
The all-time high share price of Mukta Agriculture was ₹170.0 recorded on April 26, 2016 on the BSE exchange.
What is the all-time low share price of Mukta Agriculture (MUKTA)?
The all-time low share price of Mukta Agriculture was ₹1.0 recorded on March 19, 2013 on the BSE exchange.
How can I download MUKTA historical share price data?
You can download Mukta Agriculture 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 MUKTA shares?
The highest trading volume day for Mukta Agriculture was 3,024,307 shares traded on March 16, 2015 on the BSE exchange, with share price at ₹10.13.