Mukta Arts Limited (BOM:532357)
India · Delayed Price · Currency is INR 53.06
-1.37 (-2.52%)
At close: Oct 1, 2026
BOM:532357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 54.43 | 54.43 | 53.06 | 53.06 | 53.06 | -2.52% | 17 |
| Sep 29, 2026 | 54.73 | 54.73 | 54.43 | 54.43 | 54.43 | -1.04% | 204 |
| Sep 28, 2026 | 56.36 | 58.75 | 55.00 | 55.00 | 55.00 | -6.38% | 1,001 |
| Sep 24, 2026 | 58.87 | 58.87 | 56.00 | 58.75 | 58.75 | -0.20% | 13,354 |
| Sep 23, 2026 | 56.16 | 58.87 | 56.16 | 58.87 | 58.87 | 4.83% | 474 |
| Sep 22, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -3.51% | 39 |
| Sep 21, 2026 | 58.30 | 58.30 | 58.20 | 58.20 | 58.20 | -0.17% | 46 |
| Sep 18, 2026 | 56.00 | 58.30 | 56.00 | 58.30 | 58.30 | - | 27 |
| Sep 17, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 4.01% | 1 |
| Sep 16, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -4.98% | 149 |
| Sep 15, 2026 | 56.25 | 58.99 | 56.25 | 58.99 | 58.99 | 4.87% | 40 |
| Sep 9, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | 20 |
| Sep 8, 2026 | 56.26 | 56.40 | 56.25 | 56.25 | 56.25 | -4.17% | 592 |
| Sep 7, 2026 | 60.00 | 60.99 | 58.70 | 58.70 | 58.70 | -1.13% | 589 |
| Sep 4, 2026 | 57.04 | 59.37 | 57.04 | 59.37 | 59.37 | 4.99% | 460 |
| Sep 3, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - | 1 |
| Aug 28, 2026 | 58.00 | 58.00 | 56.10 | 56.55 | 56.55 | -4.15% | 7 |
| Aug 27, 2026 | 60.99 | 60.99 | 56.00 | 59.00 | 59.00 | 1.43% | 27 |
| Aug 26, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 5.00% | 100 |
| Aug 24, 2026 | 58.49 | 58.49 | 55.40 | 55.40 | 55.40 | -0.63% | 22 |
| Aug 21, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.25% | 40 |
| Aug 20, 2026 | 56.80 | 56.80 | 55.51 | 55.61 | 55.61 | -2.44% | 120 |
| Aug 19, 2026 | 56.75 | 57.00 | 56.75 | 57.00 | 57.00 | 2.89% | 997 |
| Aug 13, 2026 | 55.41 | 55.41 | 55.40 | 55.40 | 55.40 | -2.05% | 1,297 |
| Aug 12, 2026 | 56.10 | 56.56 | 56.10 | 56.56 | 56.56 | -1.81% | 40 |
| Aug 11, 2026 | 55.30 | 57.62 | 55.30 | 57.60 | 57.60 | 4.96% | 1,001 |
| Aug 3, 2026 | 56.50 | 56.50 | 54.88 | 54.88 | 54.88 | -2.70% | 2 |
| Jul 31, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.03% | 108 |
| Jul 30, 2026 | 58.00 | 58.00 | 55.20 | 55.28 | 55.28 | -4.69% | 105 |
| Jul 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.74% | 120 |
| Jul 28, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 1.01% | 500 |
| Jul 27, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 4.52% | 706 |
| Jul 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.84% | 206 |
| Jul 21, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 5.00% | 10 |
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 300 |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 100 |
| Jul 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.76% | 10 |
| Jul 15, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -3.65% | 250 |
| Jul 9, 2026 | 53.78 | 55.00 | 53.78 | 55.00 | 55.00 | 3.29% | 103 |
| Jul 8, 2026 | 53.35 | 53.35 | 53.25 | 53.25 | 53.25 | -4.91% | 289 |
| Jul 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.09% | 100 |
| Jul 3, 2026 | 57.23 | 59.00 | 56.05 | 56.05 | 56.05 | -5.00% | 261 |
| Jul 1, 2026 | 57.70 | 59.00 | 56.00 | 59.00 | 59.00 | 2.20% | 410 |
| Jun 30, 2026 | 59.99 | 59.99 | 57.73 | 57.73 | 57.73 | -4.99% | 246 |
| Jun 29, 2026 | 59.01 | 60.76 | 58.90 | 60.76 | 60.76 | -2.00% | 331 |
| Jun 24, 2026 | 60.46 | 62.00 | 60.46 | 62.00 | 62.00 | 2.55% | 202 |
| Jun 23, 2026 | 66.00 | 67.63 | 58.53 | 60.46 | 60.46 | -8.39% | 736 |
| Jun 22, 2026 | 64.13 | 66.00 | 64.13 | 66.00 | 66.00 | 2.80% | 317 |
| Jun 19, 2026 | 56.00 | 67.65 | 56.00 | 64.20 | 64.20 | 0.31% | 4,632 |
| Jun 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 80 |