Mukta Arts Limited (BOM:532357)
India · Delayed Price · Currency is INR 55.75
+0.14 (0.25%)
At close: Aug 21, 2026
BOM:532357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 500 |
| Jun 16, 2026 | 65.00 | 65.00 | 63.93 | 65.00 | 65.00 | - | 1,171 |
| Jun 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.03% | 3 |
| Jun 12, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -3.90% | 14 |
| Jun 10, 2026 | 61.99 | 62.61 | 59.23 | 62.61 | 62.61 | 1.00% | 2,313 |
| Jun 9, 2026 | 61.00 | 62.00 | 61.00 | 61.99 | 61.99 | 3.13% | 196 |
| Jun 8, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -8.21% | 10 |
| Jun 4, 2026 | 62.50 | 66.99 | 62.50 | 65.49 | 65.49 | 4.78% | 87 |
| Jun 3, 2026 | 63.17 | 63.30 | 62.50 | 62.50 | 62.50 | -9.94% | 785 |
| Jun 2, 2026 | 69.98 | 69.98 | 66.49 | 69.40 | 69.40 | 2.54% | 215 |
| Jun 1, 2026 | 68.80 | 68.80 | 67.68 | 67.68 | 67.68 | 3.22% | 2,010 |
| May 29, 2026 | 68.16 | 68.16 | 64.00 | 65.57 | 65.57 | -3.80% | 6,753 |
| May 27, 2026 | 63.60 | 68.45 | 63.60 | 68.16 | 68.16 | 6.48% | 1,816 |
| May 26, 2026 | 64.98 | 65.26 | 64.00 | 64.01 | 64.01 | -1.49% | 957 |
| May 25, 2026 | 63.51 | 66.84 | 63.51 | 64.98 | 64.98 | 3.97% | 24,007 |
| May 22, 2026 | 59.41 | 66.00 | 59.41 | 62.50 | 62.50 | 4.69% | 2,526 |
| May 21, 2026 | 59.85 | 60.00 | 52.00 | 59.70 | 59.70 | 15.07% | 2,436 |
| May 19, 2026 | 51.11 | 54.99 | 51.10 | 51.88 | 51.88 | 2.39% | 222 |
| May 18, 2026 | 52.00 | 52.00 | 50.20 | 50.67 | 50.67 | -8.17% | 370 |
| May 15, 2026 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - | 8 |