Mukand (MUKANDLTD) | Historique des prix et rendements | 2002 - 2025
Graphique historique des prix Mukand
Données historiques des prix Mukand
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | ₹135,86 | -2,28% | ₹139,45 | ₹140,70 | ₹135,26 | 144,7K |
| 6 oct. 2025 | ₹139,03 | -2,44% | ₹143,38 | ₹144,70 | ₹138,40 | 147,3K |
| 3 oct. 2025 | ₹142,51 | +3,61% | ₹137,75 | ₹144,70 | ₹137,60 | 532,0K |
| 1 oct. 2025 | ₹137,55 | +3,85% | ₹132,55 | ₹138,70 | ₹132,55 | 201,4K |
| 30 sept. 2025 | ₹132,45 | +1,97% | ₹130,00 | ₹133,23 | ₹129,90 | 68,5K |
| 29 sept. 2025 | ₹129,89 | +0,62% | ₹131,00 | ₹132,34 | ₹128,61 | 108,7K |
| 26 sept. 2025 | ₹129,09 | -3,83% | ₹134,55 | ₹135,44 | ₹128,25 | 156,7K |
| 25 sept. 2025 | ₹134,23 | -0,92% | ₹135,60 | ₹137,30 | ₹133,20 | 128,9K |
| 24 sept. 2025 | ₹135,48 | -2,67% | ₹138,00 | ₹139,20 | ₹135,00 | 115,3K |
| 23 sept. 2025 | ₹139,20 | +2,72% | ₹135,52 | ₹141,12 | ₹135,52 | 254,1K |
| 22 sept. 2025 | ₹135,52 | -1,39% | ₹137,45 | ₹138,99 | ₹134,50 | 146,2K |
| 19 sept. 2025 | ₹137,43 | +1,55% | ₹135,85 | ₹139,00 | ₹134,57 | 90,4K |
| 18 sept. 2025 | ₹135,33 | -1,85% | ₹138,01 | ₹139,80 | ₹134,71 | 108,9K |
| 17 sept. 2025 | ₹137,88 | -1,02% | ₹140,30 | ₹142,79 | ₹137,00 | 95,5K |
| 16 sept. 2025 | ₹139,30 | +0,51% | ₹139,40 | ₹140,56 | ₹137,05 | 108,4K |
| 15 sept. 2025 | ₹138,60 | +1,36% | ₹137,99 | ₹144,59 | ₹136,70 | 385,2K |
| 12 sept. 2025 | ₹136,74 | +0,23% | ₹137,45 | ₹140,00 | ₹135,17 | 94,5K |
| 11 sept. 2025 | ₹136,42 | +1,01% | ₹136,00 | ₹141,09 | ₹133,58 | 185,5K |
| 10 sept. 2025 | ₹135,05 | +2,61% | ₹132,00 | ₹137,50 | ₹132,00 | 145,3K |
| 9 sept. 2025 | ₹131,62 | -3,40% | ₹136,25 | ₹137,79 | ₹130,69 | 223,2K |
| 8 sept. 2025 | ₹136,25 | +3,73% | ₹133,00 | ₹138,80 | ₹132,62 | 181,9K |
| 5 sept. 2025 | ₹131,35 | -1,17% | ₹133,56 | ₹133,95 | ₹130,40 | 60,9K |
| 4 sept. 2025 | ₹132,90 | -2,76% | ₹137,97 | ₹137,97 | ₹132,15 | 64,6K |
| 3 sept. 2025 | ₹136,67 | +2,15% | ₹133,09 | ₹137,85 | ₹133,09 | 199,0K |
| 2 sept. 2025 | ₹133,79 | -0,02% | ₹133,50 | ₹136,79 | ₹131,53 | 99,8K |
| 1 sept. 2025 | ₹133,82 | +4,74% | ₹127,40 | ₹137,85 | ₹127,40 | 247,3K |
| 29 août 2025 | ₹127,76 | -0,81% | ₹130,00 | ₹131,94 | ₹127,16 | 82,3K |
| 28 août 2025 | ₹128,80 | -1,17% | ₹130,32 | ₹131,00 | ₹128,11 | 49,1K |
| 26 août 2025 | ₹130,32 | -2,29% | ₹132,99 | ₹132,99 | ₹130,05 | 93,8K |
| 25 août 2025 | ₹133,37 | -2,54% | ₹136,85 | ₹137,53 | ₹132,78 | 104,1K |
| 22 août 2025 | ₹136,84 | -0,41% | ₹137,00 | ₹138,10 | ₹133,77 | 130,4K |
| 21 août 2025 | ₹137,41 | +0,39% | ₹136,87 | ₹140,00 | ₹136,85 | 147,6K |
| 20 août 2025 | ₹136,87 | -0,74% | ₹137,00 | ₹140,20 | ₹135,90 | 204,3K |
| 19 août 2025 | ₹137,89 | +0,96% | ₹136,30 | ₹141,89 | ₹135,91 | 146,7K |
| 18 août 2025 | ₹136,58 | +0,98% | ₹135,25 | ₹137,85 | ₹133,70 | 140,3K |
| 14 août 2025 | ₹135,25 | +0,22% | ₹134,91 | ₹137,39 | ₹132,81 | 120,1K |
| 13 août 2025 | ₹134,95 | +0,75% | ₹133,95 | ₹135,85 | ₹132,39 | 74,0K |
| 12 août 2025 | ₹133,95 | -2,64% | ₹137,55 | ₹137,90 | ₹133,01 | 96,3K |
| 11 août 2025 | ₹137,58 | +1,01% | ₹136,35 | ₹141,30 | ₹133,11 | 418,7K |
| 8 août 2025 | ₹136,20 | +9,82% | ₹125,87 | ₹138,70 | ₹123,50 | 1,7M |
| 7 août 2025 | ₹124,02 | -3,82% | ₹129,99 | ₹129,99 | ₹121,00 | 349,9K |
| 6 août 2025 | ₹128,94 | -3,78% | ₹135,00 | ₹135,80 | ₹127,90 | 283,6K |
| 5 août 2025 | ₹134,00 | -3,23% | ₹140,00 | ₹142,51 | ₹132,65 | 267,9K |
| 4 août 2025 | ₹138,47 | -1,51% | ₹141,75 | ₹141,75 | ₹137,34 | 114,6K |
| 1 août 2025 | ₹140,60 | -1,49% | ₹141,65 | ₹144,69 | ₹140,00 | 165,2K |
| 31 juil. 2025 | ₹142,73 | -3,31% | ₹144,00 | ₹147,00 | ₹141,35 | 337,7K |
| 30 juil. 2025 | ₹147,62 | +4,44% | ₹141,34 | ₹149,19 | ₹140,70 | 582,3K |
| 29 juil. 2025 | ₹141,34 | +7,48% | ₹131,90 | ₹143,80 | ₹131,90 | 622,2K |
| 28 juil. 2025 | ₹131,50 | -5,65% | ₹138,50 | ₹138,50 | ₹128,40 | 495,9K |
| 25 juil. 2025 | ₹139,37 | -3,24% | ₹145,00 | ₹147,23 | ₹138,17 | 592,9K |
| 24 juil. 2025 | ₹144,04 | +6,11% | ₹141,49 | ₹162,00 | ₹141,00 | 2,8M |
| 23 juil. 2025 | ₹135,75 | -2,88% | ₹140,69 | ₹140,69 | ₹135,10 | 173,8K |
| 22 juil. 2025 | ₹139,78 | +1,35% | ₹137,90 | ₹142,77 | ₹137,90 | 128,2K |
| 21 juil. 2025 | ₹137,92 | -0,50% | ₹138,62 | ₹143,27 | ₹136,50 | 174,0K |
| 18 juil. 2025 | ₹138,62 | -1,44% | ₹142,59 | ₹142,59 | ₹138,00 | 89,7K |
| 17 juil. 2025 | ₹140,64 | -1,90% | ₹144,07 | ₹144,07 | ₹140,21 | 103,7K |
| 16 juil. 2025 | ₹143,37 | +1,04% | ₹143,05 | ₹146,64 | ₹142,30 | 151,1K |
| 15 juil. 2025 | ₹141,89 | +1,49% | ₹141,90 | ₹143,00 | ₹140,49 | 64,4K |
| 14 juil. 2025 | ₹139,80 | -0,21% | ₹143,90 | ₹144,51 | ₹138,17 | 171,8K |
| 11 juil. 2025 | ₹140,09 | -2,61% | ₹143,00 | ₹144,79 | ₹139,55 | 161,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹135,86 | -4,67% | ₹143,38 | ₹144,70 | ₹135,26 | 291,9K |
| 29 sept. 2025 | ₹142,51 | +10,40% | ₹131,00 | ₹144,70 | ₹128,61 | 910,7K |
| 22 sept. 2025 | ₹129,09 | -6,07% | ₹137,45 | ₹141,12 | ₹128,25 | 801,2K |
| 15 sept. 2025 | ₹137,43 | +0,50% | ₹137,99 | ₹144,59 | ₹134,57 | 788,5K |
| 8 sept. 2025 | ₹136,74 | +4,10% | ₹133,00 | ₹141,09 | ₹130,69 | 830,5K |
| 1 sept. 2025 | ₹131,35 | +2,81% | ₹127,40 | ₹137,97 | ₹127,40 | 671,6K |
| 25 août 2025 | ₹127,76 | -6,64% | ₹136,85 | ₹137,53 | ₹127,16 | 329,2K |
| 18 août 2025 | ₹136,84 | +1,18% | ₹135,25 | ₹141,89 | ₹133,70 | 769,4K |
| 11 août 2025 | ₹135,25 | -0,70% | ₹136,35 | ₹141,30 | ₹132,39 | 709,1K |
| 4 août 2025 | ₹136,20 | -3,13% | ₹141,75 | ₹142,51 | ₹121,00 | 2,7M |
| 28 juil. 2025 | ₹140,60 | +0,88% | ₹138,50 | ₹149,19 | ₹128,40 | 2,2M |
| 21 juil. 2025 | ₹139,37 | +0,54% | ₹138,62 | ₹162,00 | ₹135,10 | 3,8M |
| 14 juil. 2025 | ₹138,62 | -1,05% | ₹143,90 | ₹146,64 | ₹138,00 | 580,7K |
| 7 juil. 2025 | ₹140,09 | -7,94% | ₹153,13 | ₹153,13 | ₹139,55 | 1,0M |
| 30 juin 2025 | ₹152,18 | +8,24% | ₹141,00 | ₹158,80 | ₹136,92 | 7,3M |
| 23 juin 2025 | ₹140,60 | +22,34% | ₹114,20 | ₹149,00 | ₹113,00 | 9,9M |
| 16 juin 2025 | ₹114,93 | -0,29% | ₹114,10 | ₹119,52 | ₹111,50 | 316,8K |
| 9 juin 2025 | ₹115,26 | -1,88% | ₹117,00 | ₹124,80 | ₹114,55 | 474,7K |
| 2 juin 2025 | ₹117,47 | -1,60% | ₹119,80 | ₹123,09 | ₹112,46 | 504,4K |
| 26 mai 2025 | ₹119,38 | +2,27% | ₹118,00 | ₹124,10 | ₹117,11 | 479,3K |
| 19 mai 2025 | ₹116,73 | -3,01% | ₹118,55 | ₹118,55 | ₹105,70 | 1,6M |
| 12 mai 2025 | ₹120,35 | +24,24% | ₹98,20 | ₹122,00 | ₹98,20 | 1,6M |
| 5 mai 2025 | ₹96,87 | -2,12% | ₹99,46 | ₹102,00 | ₹95,60 | 291,9K |
| 28 avr. 2025 | ₹98,97 | -1,53% | ₹100,09 | ₹103,90 | ₹97,31 | 328,5K |
| 21 avr. 2025 | ₹100,51 | +5,29% | ₹96,11 | ₹107,89 | ₹95,90 | 1,0M |
| 14 avr. 2025 | ₹95,46 | +1,97% | ₹93,62 | ₹96,99 | ₹93,62 | 293,0K |
| 7 avr. 2025 | ₹93,62 | +0,93% | ₹90,94 | ₹94,15 | ₹84,40 | 467,7K |
| 31 mars 2025 | ₹92,76 | +3,43% | ₹89,99 | ₹96,90 | ₹89,99 | 325,0K |
| 24 mars 2025 | ₹89,68 | -8,17% | ₹99,00 | ₹100,65 | ₹89,10 | 1,6M |
| 17 mars 2025 | ₹97,66 | +8,09% | ₹90,30 | ₹99,85 | ₹86,05 | 1,3M |
| 10 mars 2025 | ₹90,35 | -11,08% | ₹102,90 | ₹102,90 | ₹88,52 | 1,4M |
| 3 mars 2025 | ₹101,61 | +12,15% | ₹91,01 | ₹104,85 | ₹86,00 | 943,9K |
| 24 févr. 2025 | ₹90,60 | -12,50% | ₹101,00 | ₹101,70 | ₹88,83 | 527,9K |
| 17 févr. 2025 | ₹103,54 | +0,33% | ₹101,50 | ₹104,74 | ₹94,10 | 671,4K |
| 10 févr. 2025 | ₹103,20 | -9,27% | ₹113,74 | ₹114,36 | ₹101,00 | 767,8K |
| 3 févr. 2025 | ₹113,74 | +1,92% | ₹111,00 | ₹117,00 | ₹110,01 | 368,8K |
| 27 janv. 2025 | ₹111,60 | -6,75% | ₹117,09 | ₹118,33 | ₹105,30 | 889,5K |
| 20 janv. 2025 | ₹119,68 | +2,07% | ₹118,90 | ₹129,00 | ₹100,50 | 3,1M |
| 13 janv. 2025 | ₹117,25 | -5,15% | ₹122,10 | ₹122,54 | ₹111,97 | 844,6K |
| 6 janv. 2025 | ₹123,61 | -7,44% | ₹133,00 | ₹133,00 | ₹123,01 | 457,9K |
| 30 déc. 2024 | ₹133,54 | +1,95% | ₹128,65 | ₹135,36 | ₹126,65 | 259,0K |
| 23 déc. 2024 | ₹130,98 | -3,84% | ₹137,00 | ₹140,00 | ₹129,51 | 192,8K |
| 16 déc. 2024 | ₹136,21 | -6,43% | ₹146,00 | ₹147,51 | ₹134,99 | 302,6K |
| 9 déc. 2024 | ₹145,57 | -0,35% | ₹146,08 | ₹151,49 | ₹142,81 | 345,1K |
| 2 déc. 2024 | ₹146,08 | +5,97% | ₹137,80 | ₹147,00 | ₹137,12 | 477,3K |
| 25 nov. 2024 | ₹137,85 | +5,16% | ₹132,50 | ₹141,70 | ₹132,21 | 302,0K |
| 18 nov. 2024 | ₹131,08 | +1,33% | ₹128,66 | ₹136,57 | ₹126,31 | 349,2K |
| 11 nov. 2024 | ₹129,36 | -11,56% | ₹146,05 | ₹146,64 | ₹128,27 | 466,7K |
| 4 nov. 2024 | ₹146,27 | -0,69% | ₹146,98 | ₹152,77 | ₹142,45 | 510,0K |
| 28 oct. 2024 | ₹147,28 | +7,08% | ₹138,55 | ₹148,20 | ₹137,01 | 337,1K |
| 21 oct. 2024 | ₹137,54 | -9,86% | ₹152,05 | ₹153,95 | ₹136,00 | 625,2K |
| 14 oct. 2024 | ₹152,59 | -3,42% | ₹158,40 | ₹160,55 | ₹152,00 | 415,3K |
| 7 oct. 2024 | ₹158,00 | -1,71% | ₹161,94 | ₹161,95 | ₹151,41 | 518,7K |
| 30 sept. 2024 | ₹160,75 | -1,81% | ₹164,30 | ₹168,00 | ₹160,00 | 772,5K |
| 23 sept. 2024 | ₹163,72 | -4,96% | ₹172,50 | ₹177,30 | ₹163,01 | 2,0M |
| 16 sept. 2024 | ₹172,26 | +8,41% | ₹159,30 | ₹175,90 | ₹159,01 | 3,5M |
| 9 sept. 2024 | ₹158,90 | +4,70% | ₹153,00 | ₹163,72 | ₹149,12 | 1,2M |
| 2 sept. 2024 | ₹151,76 | -2,35% | ₹156,20 | ₹157,70 | ₹150,00 | 1,2M |
| 26 août 2024 | ₹155,41 | -3,93% | ₹161,67 | ₹164,74 | ₹155,00 | 1,1M |
| 19 août 2024 | ₹161,77 | +8,52% | ₹149,97 | ₹168,75 | ₹148,54 | 2,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹135,86 | +2,57% | ₹132,55 | ₹144,70 | ₹132,55 | 1,0M |
| 1 sept. 2025 | ₹132,45 | +3,67% | ₹127,40 | ₹144,59 | ₹127,40 | 3,3M |
| 1 août 2025 | ₹127,76 | -10,49% | ₹141,65 | ₹144,69 | ₹121,00 | 4,6M |
| 1 juil. 2025 | ₹142,73 | +0,98% | ₹141,35 | ₹162,00 | ₹128,40 | 14,6M |
| 1 juin 2025 | ₹141,35 | +18,40% | ₹119,80 | ₹149,00 | ₹111,50 | 11,5M |
| 1 mai 2025 | ₹119,38 | +19,55% | ₹99,86 | ₹124,10 | ₹95,60 | 4,0M |
| 1 avr. 2025 | ₹99,86 | +11,35% | ₹89,99 | ₹107,89 | ₹84,40 | 2,3M |
| 1 mars 2025 | ₹89,68 | -1,02% | ₹91,01 | ₹104,85 | ₹86,00 | 5,2M |
| 1 févr. 2025 | ₹90,60 | -22,02% | ₹116,18 | ₹117,00 | ₹88,83 | 2,4M |
| 1 janv. 2025 | ₹116,18 | -9,58% | ₹129,34 | ₹135,36 | ₹100,50 | 5,2M |
| 1 déc. 2024 | ₹128,49 | -6,79% | ₹137,80 | ₹151,49 | ₹126,65 | 1,5M |
| 1 nov. 2024 | ₹137,85 | -4,73% | ₹146,70 | ₹152,77 | ₹126,31 | 1,6M |
| 1 oct. 2024 | ₹144,69 | -12,25% | ₹165,40 | ₹167,80 | ₹136,00 | 2,4M |
| 1 sept. 2024 | ₹164,88 | +6,09% | ₹156,20 | ₹177,30 | ₹149,12 | 8,2M |
| 1 août 2024 | ₹155,41 | -15,68% | ₹184,45 | ₹186,40 | ₹148,54 | 6,2M |
| 1 juil. 2024 | ₹184,30 | +14,47% | ₹161,80 | ₹188,20 | ₹156,20 | 8,6M |
| 1 juin 2024 | ₹161,00 | +3,80% | ₹157,00 | ₹181,35 | ₹135,00 | 4,0M |
| 1 mai 2024 | ₹155,10 | -15,18% | ₹182,80 | ₹184,60 | ₹150,80 | 4,0M |
| 1 avr. 2024 | ₹182,85 | +22,92% | ₹149,95 | ₹192,95 | ₹149,95 | 7,9M |
| 1 mars 2024 | ₹148,75 | -10,23% | ₹167,25 | ₹174,55 | ₹139,60 | 4,6M |
| 1 févr. 2024 | ₹165,70 | -10,94% | ₹187,00 | ₹208,70 | ₹153,55 | 8,5M |
| 1 janv. 2024 | ₹186,05 | -5,92% | ₹198,10 | ₹212,80 | ₹176,60 | 9,0M |
| 1 déc. 2023 | ₹197,75 | +12,17% | ₹178,25 | ₹208,70 | ₹163,80 | 12,6M |
| 1 nov. 2023 | ₹176,30 | +10,92% | ₹160,00 | ₹190,65 | ₹155,30 | 7,1M |
| 1 oct. 2023 | ₹158,95 | -6,14% | ₹168,80 | ₹182,25 | ₹150,00 | 4,8M |
| 1 sept. 2023 | ₹169,35 | -7,61% | ₹185,70 | ₹198,00 | ₹162,10 | 7,2M |
| 1 août 2023 | ₹183,30 | +10,92% | ₹166,80 | ₹193,80 | ₹152,75 | 14,0M |
| 1 juil. 2023 | ₹165,25 | +32,57% | ₹125,05 | ₹172,95 | ₹119,85 | 12,4M |
| 1 juin 2023 | ₹124,65 | +0,12% | ₹125,35 | ₹134,60 | ₹123,35 | 3,3M |
| 1 mai 2023 | ₹124,50 | -5,32% | ₹131,95 | ₹142,15 | ₹115,20 | 5,6M |
| 1 avr. 2023 | ₹131,50 | -6,77% | ₹141,10 | ₹145,35 | ₹126,05 | 2,2M |
| 1 mars 2023 | ₹141,05 | +15,80% | ₹122,60 | ₹149,70 | ₹122,20 | 4,7M |
| 1 févr. 2023 | ₹121,80 | -5,47% | ₹128,90 | ₹135,90 | ₹120,85 | 3,1M |
| 1 janv. 2023 | ₹128,85 | -5,74% | ₹136,70 | ₹145,60 | ₹122,35 | 10,1M |
| 1 déc. 2022 | ₹136,70 | +22,00% | ₹115,00 | ₹141,00 | ₹108,20 | 4,9M |
| 1 nov. 2022 | ₹112,05 | +4,48% | ₹107,00 | ₹118,00 | ₹100,75 | 1,2M |
| 1 oct. 2022 | ₹107,25 | +6,35% | ₹99,65 | ₹111,40 | ₹98,40 | 646,3K |
| 1 sept. 2022 | ₹100,85 | -10,83% | ₹114,50 | ₹119,95 | ₹99,00 | 1,8M |
| 1 août 2022 | ₹113,10 | +3,48% | ₹110,15 | ₹126,85 | ₹108,60 | 1,6M |
| 1 juil. 2022 | ₹109,30 | +3,21% | ₹106,30 | ₹117,40 | ₹100,05 | 1,4M |
| 1 juin 2022 | ₹105,90 | -11,23% | ₹118,15 | ₹130,30 | ₹98,00 | 1,1M |
| 1 mai 2022 | ₹119,30 | -11,14% | ₹133,50 | ₹136,40 | ₹110,10 | 2,1M |
| 1 avr. 2022 | ₹134,25 | -4,72% | ₹141,50 | ₹165,30 | ₹132,05 | 3,8M |
| 1 mars 2022 | ₹140,90 | +10,64% | ₹126,65 | ₹152,00 | ₹125,85 | 4,2M |
| 1 févr. 2022 | ₹127,35 | +4,47% | ₹122,05 | ₹138,00 | ₹117,10 | 1,2M |
| 1 janv. 2022 | ₹121,90 | -3,60% | ₹128,85 | ₹141,90 | ₹117,65 | 1,3M |
| 1 déc. 2021 | ₹126,45 | +0,48% | ₹125,75 | ₹136,65 | ₹119,80 | 1,1M |
| 1 nov. 2021 | ₹125,85 | -4,59% | ₹130,60 | ₹143,00 | ₹112,75 | 802,3K |
| 1 oct. 2021 | ₹131,90 | -3,62% | ₹137,50 | ₹161,00 | ₹129,55 | 910,2K |
| 1 sept. 2021 | ₹136,85 | -5,23% | ₹142,15 | ₹149,90 | ₹130,45 | 681,0K |
| 1 août 2021 | ₹144,40 | +0,98% | ₹145,00 | ₹167,50 | ₹136,35 | 2,6M |
| 1 juil. 2021 | ₹143,00 | +9,83% | ₹132,40 | ₹148,80 | ₹126,25 | 2,3M |
| 1 juin 2021 | ₹130,20 | +10,01% | ₹119,85 | ₹132,50 | ₹110,00 | 1,6M |
| 1 mai 2021 | ₹118,35 | +7,84% | ₹115,20 | ₹138,45 | ₹108,50 | 2,8M |
| 1 avr. 2021 | ₹109,75 | +32,55% | ₹84,20 | ₹122,20 | ₹77,10 | 12,5M |
| 1 mars 2021 | ₹82,80 | +32,59% | ₹63,30 | ₹82,80 | ₹55,10 | 4,9M |
| 1 févr. 2021 | ₹62,45 | +0,40% | ₹63,00 | ₹69,80 | ₹61,25 | 1,2M |
| 1 janv. 2021 | ₹62,20 | -5,69% | ₹65,90 | ₹76,60 | ₹61,05 | 3,4M |
| 1 déc. 2020 | ₹65,95 | +32,03% | ₹48,80 | ₹68,00 | ₹47,50 | 2,8M |
| 1 nov. 2020 | ₹49,95 | +4,28% | ₹47,25 | ₹53,00 | ₹42,75 | 899,4K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹135,86 | +5,74% | ₹129,34 | ₹162,00 | ₹84,40 | 54,2M |
| 2024 | ₹128,49 | -35,02% | ₹198,10 | ₹212,80 | ₹126,31 | 66,5M |
| 2023 | ₹197,75 | +44,66% | ₹136,70 | ₹208,70 | ₹115,20 | 86,9M |
| 2022 | ₹136,70 | +8,11% | ₹128,85 | ₹165,30 | ₹98,00 | 25,2M |
| 2021 | ₹126,45 | +91,74% | ₹65,90 | ₹167,50 | ₹55,10 | 34,7M |
| 2020 | ₹65,95 | +123,94% | ₹29,75 | ₹68,00 | ₹11,75 | 12,6M |
| 2019 | ₹29,45 | -51,64% | ₹60,75 | ₹62,50 | ₹24,50 | 9,1M |
| 2018 | ₹60,90 | -31,46% | ₹89,00 | ₹99,00 | ₹47,15 | 25,6M |
| 2017 | ₹88,85 | +41,93% | ₹63,00 | ₹109,35 | ₹54,60 | 57,4M |
| 2016 | ₹62,60 | +21,08% | ₹52,00 | ₹75,70 | ₹27,40 | 24,7M |
| 2015 | ₹51,70 | +4,87% | ₹48,80 | ₹64,00 | ₹31,00 | 10,3M |
| 2014 | ₹49,30 | +98,39% | ₹25,00 | ₹55,85 | ₹18,50 | 14,8M |
| 2013 | ₹24,85 | -16,89% | ₹31,00 | ₹34,00 | ₹15,75 | 3,3M |
| 2012 | ₹29,90 | +8,33% | ₹28,10 | ₹38,15 | ₹25,00 | 3,0M |
| 2011 | ₹27,60 | -54,61% | ₹62,95 | ₹64,40 | ₹24,10 | 5,3M |
| 2010 | ₹60,80 | -9,46% | ₹67,00 | ₹86,80 | ₹50,10 | 32,8M |
| 2009 | ₹67,15 | +171,86% | ₹24,30 | ₹69,90 | ₹17,10 | 17,6M |
| 2008 | ₹24,70 | -79,60% | ₹123,70 | ₹161,50 | ₹20,65 | 14,7M |
| 2007 | ₹121,05 | +36,86% | ₹88,45 | ₹135,00 | ₹66,00 | 23,8M |
| 2006 | ₹88,45 | +8,53% | ₹82,25 | ₹135,00 | ₹65,00 | 46,3M |
| 2005 | ₹81,50 | +58,71% | ₹52,50 | ₹115,00 | ₹39,75 | 158,3M |
| 2004 | ₹51,35 | +144,76% | ₹21,10 | ₹53,90 | ₹12,10 | 39,8M |
| 2003 | ₹20,98 | +186,61% | ₹7,42 | ₹23,37 | ₹4,36 | 52,7M |
| 2002 | ₹7,32 | 0,00% | ₹11,71 | ₹15,61 | ₹3,90 | 8,8M |
Comment Mukand a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Mukand vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Mukand | -14,01 % | 34,78 % | 181,28 % | 260,37 % | 86,62 % | 45,07 % | |
| JSW Steel | 12,38 % | 74,42 % | 297,84 % | 1 177,58 % | 769,21 % | 4 029,75 % | |
| Tata Steel | 1,21 % | 63,38 % | -54,32 % | -29,45 % | -71,73 % | -49,31 % | |
| Sunflag Iron & Steel | 19,51 % | 221,04 % | 519,57 % | 1 326,30 % | 773,52 % | 1 167,82 % | |
| Goodluck India | 16,14 % | 166,56 % | 3 326,16 % | 1 036,05 % | 1 036,05 % | 1 036,05 % | |
| Kalyani Steels | -9,54 % | 159,43 % | 241,00 % | 472,95 % | 486,65 % | 4 493,97 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Metal | Sector | 1,62 % | 73,26 % | 354,57 % | 460,08 % | 165,63 % | 165,63 % |
Calculez vos rendements d'investissement Mukand
Analyse de performance d'investissement à long terme
Mukand stock price in Oct 2015 was ₹36,50, A ₹1 000,00 lump sum investment in Mukand made 10 years ago would be worth approximately ₹3 955,07 today, representing a outstanding return of 295,51 %. This translates to an annualized return (CAGR) of 14,73 %. During this period, Mukand paid out ₹8,50 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Oct 2015 - Oct 2025)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹3 955,07
Rendement total
295,51 %
Rendement annuel (TCAC)
14,73 %
Total des dividendes
₹232,88
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Mukand (MUKANDLTD) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Mukand a délivré un rendement total de -14,0%.
- Plus haut 52 semaines a atteint 162,00 INR le July 24, 2025.
- Plus bas 52 semaines a touché 84,40 INR le April 7, 2025.
- Prix actuel se négocie à 135,86 INR en date du October 8, 2025.
- Quel est le rendement total de l'action Mukand (MUKANDLTD) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Mukand (mukandltd) aurait grandi à approximativement 28 128,00 INR en date du October 8, 2025, représentant un rendement total de 181,3%.
Cela représente un taux de croissance annuel composé (TCAC) de 23,0% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Mukand se compare-t-il au secteur Basic Materials ?
Mukand (mukandltd) a délivré un rendement annualisé de 13,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Mukand aurait grandi à 36 037,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Mukand ?
Mukand (mukandltd) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 260,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Mukand a historiquement atteinte ?
Mukand (mukandltd) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+34,8%), 5 years (+181,3%), 10 years (+260,4%)
Rendements négatifs : 12 months (-14,0%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.