Mukta Arts Limited (BOM:532357)
India · Delayed Price · Currency is INR 62.66
-1.83 (-2.84%)
At close: Dec 3, 2025
Mukta Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.94 | 66.94 | 61.38 | 61.38 | 61.38 | -2.80% | 17 |
| Dec 4, 2025 | 64.16 | 64.16 | 61.86 | 63.15 | 63.15 | 0.78% | 923 |
| Dec 3, 2025 | 64.93 | 64.93 | 62.65 | 62.66 | 62.66 | -2.84% | 11 |
| Dec 2, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.03% | 42 |
| Dec 1, 2025 | 62.61 | 64.47 | 62.61 | 64.47 | 64.47 | 0.73% | 113 |
| Nov 26, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 2.24% | 63 |
| Nov 25, 2025 | 62.61 | 62.61 | 62.60 | 62.60 | 62.60 | -5.14% | 128 |
| Nov 24, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | -0.77% | 300 |
| Nov 21, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 5.32% | 1 |
| Nov 20, 2025 | 66.00 | 69.98 | 63.00 | 63.14 | 63.14 | -5.42% | 57 |
| Nov 18, 2025 | 65.32 | 66.78 | 65.32 | 66.76 | 66.76 | 4.31% | 432 |
| Nov 17, 2025 | 70.22 | 70.22 | 64.00 | 64.00 | 64.00 | -5.19% | 369 |
| Nov 13, 2025 | 67.39 | 67.56 | 67.39 | 67.50 | 67.50 | 0.42% | 36 |
| Nov 12, 2025 | 65.62 | 68.02 | 65.62 | 67.22 | 67.22 | 2.44% | 2,760 |
| Nov 11, 2025 | 70.32 | 70.32 | 65.62 | 65.62 | 65.62 | -3.56% | 613 |
| Nov 10, 2025 | 68.40 | 68.40 | 66.39 | 68.04 | 68.04 | -1.39% | 285 |
| Nov 4, 2025 | 77.99 | 77.99 | 64.01 | 69.00 | 69.00 | 2.76% | 67 |
| Nov 3, 2025 | 66.00 | 68.07 | 66.00 | 67.15 | 67.15 | 1.74% | 21 |
| Oct 31, 2025 | 68.85 | 68.85 | 66.00 | 66.00 | 66.00 | -4.20% | 15 |
| Oct 30, 2025 | 66.00 | 68.89 | 66.00 | 68.89 | 68.89 | 6.82% | 10 |
| Oct 29, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.02% | 1 |
| Oct 28, 2025 | 63.65 | 67.79 | 63.65 | 64.48 | 64.48 | -2.94% | 5 |
| Oct 27, 2025 | 69.45 | 69.45 | 65.03 | 66.43 | 66.43 | -4.86% | 1,664 |
| Oct 24, 2025 | 69.81 | 69.82 | 69.81 | 69.82 | 69.82 | -0.24% | 301 |
| Oct 23, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.60% | 500 |
| Oct 20, 2025 | 69.18 | 69.57 | 69.18 | 69.57 | 69.57 | 0.58% | 21 |
| Oct 17, 2025 | 69.17 | 69.18 | 69.17 | 69.17 | 69.17 | 2.10% | 69 |
| Oct 16, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -3.21% | 500 |
| Oct 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.76% | 1 |
| Oct 13, 2025 | 66.81 | 66.81 | 63.05 | 65.57 | 65.57 | -5.05% | 1,608 |
| Oct 10, 2025 | 70.00 | 70.00 | 69.06 | 69.06 | 69.06 | -0.07% | 2 |
| Oct 9, 2025 | 67.76 | 69.11 | 67.40 | 69.11 | 69.11 | -1.06% | 372 |
| Oct 8, 2025 | 72.80 | 72.80 | 69.85 | 69.85 | 69.85 | 3.65% | 303 |
| Oct 6, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | -1.76% | 78 |
| Oct 3, 2025 | 67.11 | 68.60 | 67.10 | 68.60 | 68.60 | -0.09% | 1,590 |
| Oct 1, 2025 | 68.05 | 69.66 | 67.74 | 68.66 | 68.66 | 0.97% | 307 |
| Sep 30, 2025 | 69.00 | 69.00 | 67.28 | 68.00 | 68.00 | 0.29% | 643 |
| Sep 26, 2025 | 69.19 | 69.19 | 67.50 | 67.80 | 67.80 | -2.91% | 4,308 |
| Sep 25, 2025 | 65.11 | 71.24 | 65.11 | 69.83 | 69.83 | 0.65% | 3,134 |
| Sep 24, 2025 | 70.80 | 70.80 | 67.94 | 69.38 | 69.38 | -2.01% | 396 |
| Sep 23, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.64% | 11 |
| Sep 22, 2025 | 71.95 | 71.95 | 69.12 | 70.35 | 70.35 | 3.32% | 264 |
| Sep 19, 2025 | 70.89 | 70.89 | 68.00 | 68.09 | 68.09 | -2.03% | 1,600 |
| Sep 18, 2025 | 70.26 | 70.26 | 69.50 | 69.50 | 69.50 | -0.71% | 49 |
| Sep 17, 2025 | 70.00 | 72.00 | 69.99 | 70.00 | 70.00 | -0.04% | 3,175 |
| Sep 16, 2025 | 71.00 | 71.00 | 68.10 | 70.03 | 70.03 | 0.72% | 1,050 |
| Sep 15, 2025 | 69.00 | 72.97 | 67.12 | 69.53 | 69.53 | 1.40% | 24,497 |
| Sep 12, 2025 | 67.28 | 68.57 | 67.28 | 68.57 | 68.57 | 2.27% | 173 |
| Sep 11, 2025 | 67.25 | 68.18 | 67.00 | 67.05 | 67.05 | -0.31% | 3,398 |
| Sep 10, 2025 | 67.55 | 69.22 | 67.01 | 67.26 | 67.26 | -0.43% | 3,961 |