Mukta Arts Limited (NSE:MUKTAARTS)
India · Delayed Price · Currency is INR 58.88
-0.20 (-0.34%)
Jan 23, 2026, 3:29 PM IST
Mukta Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 58.10 | 59.99 | 57.15 | 58.06 | 58.06 | -1.73% | 2,881 |
| Jan 22, 2026 | 62.40 | 62.40 | 58.50 | 59.08 | 59.08 | 0.99% | 1,190 |
| Jan 21, 2026 | 57.50 | 61.00 | 57.50 | 58.50 | 58.50 | 0.24% | 1,646 |
| Jan 20, 2026 | 65.65 | 65.65 | 57.51 | 58.36 | 58.36 | -7.13% | 11,965 |
| Jan 19, 2026 | 64.50 | 64.55 | 62.27 | 62.84 | 62.84 | -3.93% | 5,324 |
| Jan 16, 2026 | 67.95 | 67.95 | 64.40 | 65.41 | 65.41 | -1.15% | 2,855 |
| Jan 14, 2026 | 62.87 | 67.79 | 62.87 | 66.17 | 66.17 | 2.51% | 9,859 |
| Jan 13, 2026 | 68.00 | 69.85 | 64.00 | 64.55 | 64.55 | 0.26% | 3,878 |
| Jan 12, 2026 | 67.80 | 67.80 | 63.75 | 64.38 | 64.38 | -3.71% | 4,310 |
| Jan 9, 2026 | 63.55 | 69.45 | 63.55 | 66.86 | 66.86 | 2.80% | 10,105 |
| Jan 8, 2026 | 68.00 | 68.40 | 64.51 | 65.04 | 65.04 | -2.79% | 3,253 |
| Jan 7, 2026 | 68.00 | 68.87 | 66.05 | 66.91 | 66.91 | -1.72% | 3,044 |
| Jan 6, 2026 | 68.45 | 70.12 | 66.00 | 68.08 | 68.08 | -0.45% | 11,149 |
| Jan 5, 2026 | 62.50 | 72.70 | 62.50 | 68.39 | 68.39 | 8.42% | 55,909 |
| Jan 2, 2026 | 62.02 | 63.75 | 61.06 | 63.08 | 63.08 | 0.64% | 7,027 |
| Jan 1, 2026 | 62.00 | 63.78 | 61.32 | 62.68 | 62.68 | -0.18% | 5,691 |
| Dec 31, 2025 | 63.80 | 64.85 | 60.50 | 62.79 | 62.79 | 2.35% | 4,767 |
| Dec 30, 2025 | 62.10 | 64.00 | 60.10 | 61.35 | 61.35 | -2.62% | 3,937 |
| Dec 29, 2025 | 63.20 | 64.00 | 61.60 | 63.00 | 63.00 | -1.58% | 3,967 |
| Dec 26, 2025 | 62.00 | 66.90 | 61.02 | 64.01 | 64.01 | 1.55% | 14,265 |
| Dec 24, 2025 | 62.10 | 66.85 | 62.10 | 63.03 | 63.03 | 0.70% | 9,293 |
| Dec 23, 2025 | 61.00 | 63.75 | 60.15 | 62.59 | 62.59 | 2.20% | 13,438 |
| Dec 22, 2025 | 59.10 | 63.75 | 57.10 | 61.24 | 61.24 | 4.72% | 13,666 |
| Dec 19, 2025 | 61.74 | 61.74 | 57.25 | 58.48 | 58.48 | -0.90% | 10,397 |
| Dec 18, 2025 | 58.15 | 60.85 | 58.15 | 59.01 | 59.01 | 1.48% | 6,889 |
| Dec 17, 2025 | 62.69 | 62.69 | 58.00 | 58.15 | 58.15 | -4.59% | 4,196 |
| Dec 16, 2025 | 63.79 | 63.79 | 60.70 | 60.95 | 60.95 | -0.80% | 5,542 |
| Dec 15, 2025 | 61.28 | 62.70 | 61.10 | 61.44 | 61.44 | 0.24% | 2,135 |
| Dec 12, 2025 | 61.00 | 62.69 | 60.56 | 61.29 | 61.29 | -0.62% | 932 |
| Dec 11, 2025 | 62.80 | 62.80 | 60.45 | 61.67 | 61.67 | 0.08% | 1,496 |
| Dec 10, 2025 | 62.99 | 63.49 | 61.12 | 61.62 | 61.62 | 1.97% | 1,354 |
| Dec 9, 2025 | 62.61 | 63.75 | 60.00 | 60.43 | 60.43 | -1.55% | 5,441 |
| Dec 8, 2025 | 64.80 | 64.80 | 61.00 | 61.38 | 61.38 | -3.29% | 2,777 |
| Dec 5, 2025 | 63.80 | 64.80 | 62.00 | 63.47 | 63.47 | 1.03% | 18,673 |
| Dec 4, 2025 | 63.20 | 64.99 | 60.52 | 62.82 | 62.82 | -2.09% | 4,887 |
| Dec 3, 2025 | 63.99 | 64.78 | 63.26 | 64.16 | 64.16 | 1.42% | 1,150 |
| Dec 2, 2025 | 65.89 | 65.89 | 63.03 | 63.26 | 63.26 | -1.69% | 2,332 |
| Dec 1, 2025 | 63.90 | 65.85 | 63.10 | 64.35 | 64.35 | -0.71% | 8,184 |
| Nov 28, 2025 | 63.60 | 65.00 | 63.50 | 64.81 | 64.81 | 0.92% | 936 |
| Nov 27, 2025 | 63.05 | 65.58 | 63.05 | 64.22 | 64.22 | 1.94% | 1,827 |
| Nov 26, 2025 | 64.00 | 65.80 | 62.50 | 63.00 | 63.00 | -0.10% | 1,549 |
| Nov 25, 2025 | 63.10 | 65.00 | 62.16 | 63.06 | 63.06 | -1.71% | 1,216 |
| Nov 24, 2025 | 64.10 | 66.00 | 63.80 | 64.16 | 64.16 | -0.16% | 2,600 |
| Nov 21, 2025 | 64.10 | 65.70 | 64.10 | 64.26 | 64.26 | -0.70% | 452 |
| Nov 20, 2025 | 66.50 | 66.50 | 64.10 | 64.71 | 64.71 | -1.90% | 2,172 |
| Nov 19, 2025 | 67.00 | 67.00 | 65.60 | 65.96 | 65.96 | 0.61% | 479 |
| Nov 18, 2025 | 65.82 | 67.38 | 65.26 | 65.56 | 65.56 | -0.82% | 2,624 |
| Nov 17, 2025 | 65.82 | 67.80 | 65.82 | 66.10 | 66.10 | -1.80% | 5,815 |
| Nov 14, 2025 | 66.88 | 67.49 | 65.71 | 67.31 | 67.31 | 1.26% | 2,103 |
| Nov 13, 2025 | 66.11 | 67.50 | 65.60 | 66.47 | 66.47 | 0.99% | 1,847 |