Mukta Arts Limited (BOM:532357)
India · Delayed Price · Currency is INR 47.70
-0.10 (-0.21%)
At close: Apr 20, 2026
BOM:532357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 47.80 | 47.80 | 47.70 | 47.70 | 47.70 | -0.21% | 106 |
| Apr 17, 2026 | 50.00 | 50.00 | 44.00 | 47.80 | 47.80 | - | 128 |
| Apr 15, 2026 | 54.99 | 54.99 | 47.80 | 47.80 | 47.80 | -2.89% | 567 |
| Apr 10, 2026 | 48.88 | 49.22 | 48.35 | 49.22 | 49.22 | 0.70% | 423 |
| Apr 9, 2026 | 47.60 | 54.45 | 47.60 | 48.88 | 48.88 | 4.89% | 3,079 |
| Apr 8, 2026 | 44.50 | 46.60 | 43.60 | 46.60 | 46.60 | 3.76% | 342 |
| Apr 6, 2026 | 48.00 | 48.00 | 41.00 | 44.91 | 44.91 | 6.93% | 802 |
| Apr 2, 2026 | 40.62 | 46.00 | 40.62 | 42.00 | 42.00 | 3.40% | 1,751 |
| Apr 1, 2026 | 40.60 | 42.00 | 40.00 | 40.62 | 40.62 | 6.89% | 183 |
| Mar 30, 2026 | 40.01 | 40.01 | 37.00 | 38.00 | 38.00 | -8.61% | 772 |
| Mar 27, 2026 | 41.86 | 43.00 | 40.00 | 41.58 | 41.58 | -0.67% | 5,074 |
| Mar 25, 2026 | 40.16 | 42.10 | 40.16 | 41.86 | 41.86 | 10.13% | 340 |
| Mar 24, 2026 | 38.31 | 39.98 | 37.90 | 38.01 | 38.01 | 1.20% | 10,347 |
| Mar 23, 2026 | 42.50 | 43.00 | 37.14 | 37.56 | 37.56 | -10.78% | 696 |
| Mar 20, 2026 | 43.10 | 43.10 | 42.05 | 42.10 | 42.10 | - | 502 |
| Mar 19, 2026 | 42.00 | 42.19 | 41.88 | 42.10 | 42.10 | -1.03% | 90 |
| Mar 18, 2026 | 42.79 | 43.00 | 42.20 | 42.54 | 42.54 | 1.02% | 585 |
| Mar 17, 2026 | 46.90 | 46.96 | 40.25 | 42.11 | 42.11 | -8.36% | 4,937 |
| Mar 16, 2026 | 48.25 | 48.25 | 45.00 | 45.95 | 45.95 | -6.22% | 324 |
| Mar 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 5.92% | 10 |
| Mar 12, 2026 | 48.00 | 48.00 | 46.26 | 46.26 | 46.26 | -4.02% | 270 |
| Mar 11, 2026 | 48.70 | 48.70 | 48.01 | 48.20 | 48.20 | 0.40% | 11,596 |
| Mar 10, 2026 | 50.06 | 50.10 | 48.01 | 48.01 | 48.01 | -3.98% | 123 |
| Mar 9, 2026 | 52.26 | 52.26 | 47.34 | 50.00 | 50.00 | -4.65% | 2,960 |
| Mar 6, 2026 | 50.51 | 52.50 | 50.01 | 52.44 | 52.44 | 5.60% | 2,052 |
| Mar 5, 2026 | 51.65 | 55.00 | 48.50 | 49.66 | 49.66 | -3.85% | 608 |
| Mar 4, 2026 | 52.40 | 52.40 | 50.00 | 51.65 | 51.65 | -2.97% | 2,034 |
| Mar 2, 2026 | 53.98 | 59.45 | 51.99 | 53.23 | 53.23 | -2.72% | 1,192 |
| Feb 27, 2026 | 58.53 | 58.53 | 54.62 | 54.72 | 54.72 | 0.77% | 62 |
| Feb 26, 2026 | 53.21 | 55.20 | 53.05 | 54.30 | 54.30 | 3.37% | 1,215 |
| Feb 25, 2026 | 59.85 | 59.85 | 52.53 | 52.53 | 52.53 | -7.66% | 11 |
| Feb 24, 2026 | 58.99 | 58.99 | 56.89 | 56.89 | 56.89 | 4.29% | 20 |
| Feb 23, 2026 | 60.58 | 60.58 | 54.55 | 54.55 | 54.55 | -7.10% | 8 |
| Feb 20, 2026 | 56.10 | 58.99 | 56.00 | 58.72 | 58.72 | 1.07% | 481 |
| Feb 18, 2026 | 64.28 | 64.28 | 58.10 | 58.10 | 58.10 | -9.08% | 306 |
| Feb 17, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 1.70% | 47 |
| Feb 16, 2026 | 63.99 | 63.99 | 59.40 | 62.83 | 62.83 | -1.83% | 1,188 |
| Feb 13, 2026 | 58.51 | 64.00 | 58.50 | 64.00 | 64.00 | -3.29% | 1,200 |
| Feb 12, 2026 | 67.00 | 67.11 | 65.71 | 66.18 | 66.18 | -1.46% | 113 |
| Feb 11, 2026 | 62.00 | 69.47 | 62.00 | 67.16 | 67.16 | 8.32% | 3,367 |
| Feb 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 10.58% | 2 |
| Feb 5, 2026 | 61.35 | 61.35 | 56.05 | 56.07 | 56.07 | -8.61% | 218 |
| Feb 4, 2026 | 58.50 | 62.62 | 58.50 | 61.35 | 61.35 | 4.00% | 1,616 |
| Feb 3, 2026 | 53.11 | 59.00 | 53.10 | 58.99 | 58.99 | 7.25% | 144 |
| Feb 1, 2026 | 55.85 | 56.00 | 55.00 | 55.00 | 55.00 | -4.18% | 16 |
| Jan 30, 2026 | 56.50 | 57.41 | 53.94 | 57.40 | 57.40 | 5.13% | 3,387 |
| Jan 29, 2026 | 56.99 | 57.36 | 54.60 | 54.60 | 54.60 | -5.86% | 224 |
| Jan 28, 2026 | 64.89 | 64.89 | 58.00 | 58.00 | 58.00 | 2.78% | 1,073 |
| Jan 27, 2026 | 57.53 | 57.53 | 55.55 | 56.43 | 56.43 | -5.64% | 1,036 |
| Jan 23, 2026 | 57.90 | 59.99 | 54.00 | 59.80 | 59.80 | 1.36% | 508 |