Mukat Pipes share price history

BSE: 523832Industrial ProductsSmall Cap

Mukat Pipes Limited · Face value ₹5 · Listed Jul 1993

₹14.50₹0.00 (0.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹14.50.

29 Oct: open ₹14.50, high ₹14.50, low ₹14.50

52-week range of traded prices to 29 Oct 2026

₹11.80Low, 24 Nov 2025₹33.62High, 2 Feb 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹17 Cr4,037th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 1

Mukat Pipes share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Mukat Pipes' share price is on record from 26 Apr 2012, when it closed at ₹26.04, to 29 Oct 2026. Its highest close was ₹33.62 on 2 Feb 2026 and its lowest ₹0.72 on 12 Nov 2020. Its trading goes back to 2 Jan 2007, but prices before 26 Apr 2012 are not shown: on 26 Apr 2012 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.50	+8.9%	33.62	13.09	14.38	33.62	12.20	11,84,717
2025	13.31	−34.9%	21.22	11.81	20.40	22.00	11.80	7,54,596
2024	20.45	+60.6%	25.82	11.95	13.36	25.98	11.44	14,45,545
2023	12.73	+59.3%	12.73	6.05	8.25	12.84	5.96	5,81,475
2022	7.99	−24.6%	10.90	5.06	11.13	11.13	4.93	7,62,812
2021	10.60	+566.7%	16.00	1.62	1.62	16.14	1.62	4,13,343
2020	1.59	−20.5%	1.90	0.72	2.00	2.00	0.72	1,58,157
2019	2.00	−60.7%	5.09	2.00	5.08	5.09	2.00	9,524
2018	5.09	+115.7%	5.09	2.36	2.36	5.09	2.36	25,672
2015	2.36	0.0%	3.98	1.49	2.47	4.15	1.42	1,10,918
2014	2.36	−21.9%	3.85	2.16	3.02	3.85	2.16	1,29,383
2013	3.02	−40.1%	5.80	3.02	5.29	6.01	3.02	50,625
2012	5.04	–	26.04	3.57	27.40	27.40	3.40	1,93,539

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 17 Jan 2019. 2018 is from its first session, 1 Mar 2018. 2012 is from its first session, 26 Apr 2012. The change in 2018 is on the close at the end of 2015, the last year before it with a trade. The close is the year's last trade for 2018 (12 Oct 2018), 2015 (29 Sep 2015) and 2013 (12 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.50	+3.1%	14.40	16.00	12.81	23,901
Sep 2026	14.06	−6.3%	15.76	16.45	13.21	42,970
Aug 2026	15.01	−8.6%	16.74	17.47	14.03	34,136
Jul 2026	16.42	+5.9%	15.81	18.16	13.88	74,299
Jun 2026	15.50	−29.7%	21.65	21.65	15.20	22,595
May 2026	22.05	+30.7%	17.20	22.44	16.62	44,266
Apr 2026	16.87	+24.4%	13.56	17.28	13.56	27,846
Mar 2026	13.56	−43.3%	23.46	23.46	12.59	1,10,207
Feb 2026	23.93	−22.0%	31.59	33.62	23.93	90,315
Jan 2026	30.66	+130.4%	14.38	31.62	12.20	7,14,182
Dec 2025	13.31	+0.2%	13.89	16.09	11.80	52,821
Nov 2025	13.28	−15.7%	16.90	16.90	11.80	2,16,428
Oct 2025	15.76	−1.5%	16.05	18.75	14.66	33,382
Sep 2025	16.00	−5.8%	17.51	18.20	15.08	52,466
Aug 2025	16.99	+9.4%	15.38	18.50	14.66	58,671
Jul 2025	15.53	−4.8%	16.32	18.00	14.99	1,12,079
Jun 2025	16.32	+2.0%	16.50	17.94	14.90	78,341
May 2025	16.00	−8.5%	16.10	18.40	15.00	57,815
Apr 2025	17.49	−4.6%	17.97	19.48	15.06	20,284
Mar 2025	18.34	+6.8%	17.68	19.00	15.00	19,249
Feb 2025	17.17	−0.7%	18.13	20.70	14.60	30,215
Jan 2025	17.29	−15.5%	20.40	22.00	16.58	22,845
Dec 2024	20.45	−0.1%	20.39	21.62	18.31	61,514
Nov 2024	20.48	+5.5%	19.80	21.71	18.35	23,894
Oct 2024	19.41	+1.4%	19.99	21.90	17.49	70,717
Sep 2024	19.14	+4.1%	18.75	23.46	18.75	1,09,163
Aug 2024	18.39	−22.0%	23.12	25.98	17.67	1,02,930
Jul 2024	23.58	+68.7%	15.37	25.00	14.00	4,48,458
Jun 2024	13.98	+14.7%	12.13	14.20	11.44	85,490
May 2024	12.19	−16.0%	14.50	15.35	12.01	60,365
Apr 2024	14.51	+12.2%	12.68	15.39	11.72	97,058
Mar 2024	12.93	−9.8%	14.63	17.41	12.93	1,40,151
Feb 2024	14.34	−15.4%	16.95	17.62	12.80	49,512
Jan 2024	16.95	+33.2%	13.36	19.14	13.36	1,96,293
Dec 2023	12.73	+73.2%	6.99	12.73	6.80	93,005
Nov 2023	7.35	−39.9%	12.84	12.84	7.35	33,228
Oct 2023	12.23	+74.7%	7.35	12.23	6.84	1,34,587
Sep 2023	7.00	+1.3%	6.57	7.71	6.07	71,058
Aug 2023	6.91	+6.0%	6.20	7.38	5.96	28,743
Jul 2023	6.52	−15.8%	6.98	7.69	6.25	25,615
Jun 2023	7.74	+15.2%	6.72	7.79	6.13	26,603
May 2023	6.72	−2.5%	7.50	7.61	6.05	47,687
Apr 2023	6.89	−0.9%	7.24	7.99	6.11	14,570
Mar 2023	6.95	+4.5%	7.90	9.30	6.12	28,777
Feb 2023	6.65	−16.8%	7.60	8.68	6.52	14,097
Jan 2023	7.99	0.0%	8.25	9.50	7.01	63,505
Dec 2022	7.99	+12.4%	6.99	8.84	6.45	77,146
Nov 2022	7.11	−12.8%	7.34	8.73	6.02	35,944
Oct 2022	8.15	−3.7%	8.65	9.29	6.37	26,419
Sep 2022	8.46	+8.9%	7.87	8.97	6.75	1,22,153
Aug 2022	7.77	−1.0%	7.85	8.22	6.54	87,304
Jul 2022	7.85	−5.4%	7.90	8.81	6.65	54,999
Jun 2022	8.30	−5.3%	9.19	10.12	6.55	59,335
May 2022	8.76	+22.0%	7.35	8.76	4.93	46,183
Apr 2022	7.18	+7.3%	7.02	8.25	6.36	69,570
Mar 2022	6.69	−7.9%	6.90	7.79	5.10	48,476
Feb 2022	7.26	−19.3%	9.45	11.05	7.26	29,964
Jan 2022	9.00	−15.1%	11.13	11.13	7.40	1,05,319
Dec 2021	10.60	−30.3%	14.45	14.45	7.00	81,738
Nov 2021	15.20	+123.5%	7.14	16.14	7.14	1,55,535
Oct 2021	6.80	+115.2%	3.01	6.80	3.01	46,539
Sep 2021	3.16	+26.9%	2.60	3.32	2.48	5,282
Aug 2021	2.49	−9.8%	2.63	2.63	2.32	11,259
Jul 2021	2.76	−18.3%	3.32	3.44	2.75	15,080
Jun 2021	3.38	−13.8%	3.85	3.85	3.25	13,373
May 2021	3.92	+0.5%	3.90	4.10	3.86	3,426
Apr 2021	3.90	+0.8%	3.90	3.97	3.80	5,056
Mar 2021	3.87	+23.6%	3.13	3.94	3.13	25,974
Feb 2021	3.13	+40.4%	2.27	3.13	2.27	29,818
Jan 2021	2.23	+40.3%	1.62	2.23	1.62	20,263
Dec 2020	1.59	+103.8%	0.81	1.59	0.81	21,033
Nov 2020	0.78	−3.7%	0.78	0.81	0.72	10,722
Oct 2020	0.81	+8.0%	0.75	0.85	0.75	8,370
Sep 2020	0.75	−25.0%	0.96	0.99	0.72	30,047
Aug 2020	1.00	−3.8%	1.05	1.05	0.94	22,402
Jul 2020	1.04	−25.7%	1.47	1.61	1.04	24,239
Jun 2020	1.40	+44.3%	1.01	1.41	0.89	11,611
May 2020	0.97	−25.4%	1.30	1.30	0.97	3,925
Apr 2020	1.30	+4.0%	1.25	1.30	1.19	4,405
Mar 2020	1.25	−15.5%	1.50	1.50	1.25	909
Feb 2020	1.48	−3.3%	1.53	1.55	1.48	7,109
Jan 2020	1.53	−23.5%	2.00	2.00	1.52	13,385
Dec 2019	2.00	−30.8%	2.89	2.89	2.00	4,764
Nov 2019	2.89	−22.1%	3.71	3.71	2.89	1,338
Oct 2019	3.71	−9.5%	3.90	3.90	3.71	121
Sep 2019	4.10	−13.7%	4.53	4.53	4.10	1,100
Aug 2019	4.75	0.0%	4.75	4.75	4.75	1
Jul 2019	4.75	−5.0%	4.75	4.75	4.75	100
Mar 2019	5.00	−1.8%	5.09	5.09	5.00	1,100
Jan 2019	5.09	0.0%	5.08	5.09	5.08	1,000
Oct 2018	5.09	+6.5%	4.80	5.09	4.80	7,038
Apr 2018	4.78	+53.2%	3.27	4.78	3.27	15,326
Mar 2018	3.12	+32.2%	2.36	3.12	2.36	3,308
Sep 2015	2.36	−31.6%	3.28	3.28	2.23	2,825
Aug 2015	3.45	+5.5%	3.43	4.15	3.43	29,927
Jul 2015	3.27	+91.2%	1.71	3.27	1.63	11,878
Jun 2015	1.71	−5.5%	1.72	1.75	1.42	2,514
May 2015	1.81	−22.6%	2.45	2.57	1.81	2,293
Apr 2015	2.34	+9.3%	2.04	2.34	1.94	5,418
Mar 2015	2.14	+9.7%	1.86	2.61	1.74	11,390
Feb 2015	1.95	−15.6%	2.31	2.40	1.94	34,850
Jan 2015	2.31	−2.1%	2.47	2.71	2.01	9,823
Dec 2014	2.36	−7.8%	2.44	2.78	2.25	6,796
Nov 2014	2.56	−8.9%	2.89	2.89	2.51	10,325
Oct 2014	2.81	−13.0%	3.07	3.07	2.45	3,585
Sep 2014	3.23	+12.5%	3.01	3.40	2.51	12,757
Aug 2014	2.87	+7.9%	2.53	3.25	2.53	5,040
Jul 2014	2.66	−11.9%	3.17	3.42	2.66	7,225
Jun 2014	3.02	−7.6%	3.12	3.50	2.86	45,004
May 2014	3.27	+18.5%	2.76	3.27	2.16	17,015
Apr 2014	2.76	−12.7%	3.15	3.15	2.51	7,766
Mar 2014	3.16	−9.2%	3.31	3.31	3.16	17
Feb 2014	3.48	+20.0%	3.04	3.85	3.04	832
Jan 2014	2.90	−4.0%	3.02	3.02	2.70	13,021
Dec 2013	3.02	−5.3%	3.04	3.04	3.02	350
Nov 2013	3.19	0.0%	3.04	3.19	3.04	1,302
Oct 2013	3.19	−9.6%	3.36	3.36	3.19	729
Sep 2013	3.53	−6.6%	3.90	3.90	3.53	721
Jul 2013	3.78	+14.5%	3.45	3.78	3.45	29
Jun 2013	3.30	+4.8%	3.30	3.30	3.30	2
May 2013	3.15	−4.8%	3.15	3.15	3.15	150
Apr 2013	3.31	+0.6%	3.27	3.31	3.11	514
Mar 2013	3.29	−9.9%	3.47	3.74	3.14	11,202
Feb 2013	3.65	−11.4%	3.93	4.16	3.50	7,384
Jan 2013	4.12	−18.3%	5.29	6.01	4.11	28,242
Dec 2012	5.04	+32.6%	3.99	5.04	3.62	22,214
Nov 2012	3.80	−5.9%	4.04	4.27	3.71	6,398
Oct 2012	4.04	−4.3%	4.02	4.39	3.40	68,843
Sep 2012	4.22	−28.7%	6.00	6.15	4.00	14,259
Aug 2012	5.92	−5.9%	6.29	6.50	5.79	19,553
Jul 2012	6.29	−16.1%	7.36	7.75	6.29	30,506
Jun 2012	7.50	−32.1%	10.83	10.83	7.45	22,600
May 2012	11.05	−55.3%	23.55	23.55	11.05	9,153
Apr 2012	24.74	–	27.40	27.40	24.74	13

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	14.50	14.50	14.50	14.50	14.50	1
28 Oct 2026	14.50	14.50	14.50	14.50	14.50	1
27 Oct 2026	14.70	14.70	14.20	14.70	–	78
26 Oct 2026	14.95	14.95	14.80	14.80	–	18
23 Oct 2026	13.01	14.95	13.01	14.00	14.60	1,035
22 Oct 2026	14.80	14.80	13.60	13.61	13.63	3,236
21 Oct 2026	15.07	15.07	14.06	14.94	14.95	2,097
19 Oct 2026	14.89	15.23	14.04	14.71	14.67	524
16 Oct 2026	14.99	14.99	13.60	14.89	–	93
15 Oct 2026	15.36	15.36	14.03	14.03	14.04	1,141
14 Oct 2026	15.80	15.80	14.25	14.32	15.00	706
13 Oct 2026	15.80	15.80	14.07	15.00	14.40	3,634
12 Oct 2026	15.74	15.74	15.00	15.30	15.33	1,209
9 Oct 2026	15.49	15.99	14.01	14.61	14.25	2,627
8 Oct 2026	14.01	16.00	14.01	14.71	15.00	2,134
7 Oct 2026	14.73	14.73	14.70	14.70	14.73	2,705
6 Oct 2026	13.40	14.03	12.81	14.03	13.30	995
5 Oct 2026	14.14	14.19	13.35	13.37	13.45	1,619
1 Oct 2026	14.40	14.40	13.86	14.00	–	48
30 Sep 2026	14.80	14.80	14.06	14.06	14.09	181
29 Sep 2026	14.80	14.80	14.80	14.80	14.80	202
28 Sep 2026	14.34	14.59	13.21	14.50	13.89	11,466

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
26 Apr 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.