Mukta Arts Limited (NSE:MUKTAARTS)
India · Delayed Price · Currency is INR 50.87
+0.60 (1.19%)
At close: Mar 9, 2026
Mukta Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.80 | 55.10 | 50.00 | 50.27 | 50.27 | -6.49% | 20,231 |
| Mar 5, 2026 | 53.89 | 55.75 | 51.21 | 53.76 | 53.76 | 4.33% | 5,722 |
| Mar 4, 2026 | 52.88 | 54.92 | 49.10 | 51.53 | 51.53 | -2.55% | 21,430 |
| Mar 2, 2026 | 54.01 | 54.01 | 51.75 | 52.88 | 52.88 | -3.89% | 6,475 |
| Feb 27, 2026 | 55.60 | 57.40 | 54.12 | 55.02 | 55.02 | -1.04% | 946 |
| Feb 26, 2026 | 56.79 | 57.98 | 52.99 | 55.60 | 55.60 | 0.47% | 15,094 |
| Feb 25, 2026 | 54.51 | 56.94 | 54.00 | 55.34 | 55.34 | 1.49% | 922 |
| Feb 24, 2026 | 59.00 | 59.00 | 54.33 | 54.53 | 54.53 | -2.69% | 4,925 |
| Feb 23, 2026 | 61.45 | 61.45 | 55.32 | 56.04 | 56.04 | -2.91% | 4,661 |
| Feb 20, 2026 | 59.00 | 60.90 | 54.20 | 57.72 | 57.72 | -2.55% | 15,541 |
| Feb 19, 2026 | 61.00 | 61.00 | 59.05 | 59.23 | 59.23 | 0.83% | 2,532 |
| Feb 18, 2026 | 59.00 | 61.98 | 57.30 | 58.74 | 58.74 | -0.12% | 12,959 |
| Feb 17, 2026 | 60.00 | 62.00 | 58.12 | 58.81 | 58.81 | -1.97% | 7,162 |
| Feb 16, 2026 | 61.21 | 62.89 | 59.12 | 59.99 | 59.99 | -3.02% | 4,757 |
| Feb 13, 2026 | 64.00 | 65.33 | 58.66 | 61.86 | 61.86 | -4.20% | 6,264 |
| Feb 12, 2026 | 67.38 | 67.90 | 63.03 | 64.57 | 64.57 | -3.89% | 9,892 |
| Feb 11, 2026 | 59.50 | 69.40 | 59.49 | 67.18 | 67.18 | 12.93% | 140,872 |
| Feb 10, 2026 | 60.20 | 61.89 | 59.01 | 59.49 | 59.49 | -3.80% | 9,257 |
| Feb 9, 2026 | 60.75 | 62.00 | 58.26 | 61.84 | 61.84 | 1.81% | 2,663 |
| Feb 6, 2026 | 62.88 | 62.88 | 57.06 | 60.74 | 60.74 | -1.72% | 4,734 |
| Feb 5, 2026 | 61.00 | 63.00 | 59.01 | 61.80 | 61.80 | 0.32% | 4,504 |
| Feb 4, 2026 | 56.55 | 63.04 | 56.55 | 61.60 | 61.60 | 8.93% | 14,445 |
| Feb 3, 2026 | 57.20 | 59.85 | 55.21 | 56.55 | 56.55 | 0.44% | 14,237 |
| Feb 2, 2026 | 55.51 | 58.80 | 54.50 | 56.30 | 56.30 | 0.86% | 13,941 |
| Feb 1, 2026 | 57.54 | 57.54 | 54.50 | 55.82 | 55.82 | -2.04% | 8,396 |
| Jan 30, 2026 | 55.80 | 59.00 | 54.60 | 56.98 | 56.98 | 3.69% | 15,099 |
| Jan 29, 2026 | 56.50 | 57.79 | 54.45 | 54.95 | 54.95 | -1.61% | 6,382 |
| Jan 28, 2026 | 57.48 | 59.90 | 55.53 | 55.85 | 55.85 | -0.25% | 4,730 |
| Jan 27, 2026 | 57.60 | 58.99 | 55.21 | 55.99 | 55.99 | -3.57% | 9,012 |
| 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 |