Mukta Arts Limited (NSE:MUKTAARTS)
India · Delayed Price · Currency is INR 56.50
-0.44 (-0.77%)
Aug 25, 2026, 3:06 PM IST
Mukta Arts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 56.94 | 56.94 | 56.50 | 56.50 | 56.50 | -0.77% | 1,076 |
| Aug 24, 2026 | 58.00 | 58.00 | 56.70 | 56.94 | 56.94 | 1.53% | 605 |
| Aug 21, 2026 | 55.79 | 57.77 | 55.79 | 56.08 | 56.08 | -3.43% | 5,224 |
| Aug 20, 2026 | 56.00 | 58.49 | 56.00 | 58.07 | 58.07 | 3.70% | 700 |
| Aug 19, 2026 | 57.90 | 57.98 | 56.00 | 56.00 | 56.00 | 1.34% | 3,110 |
| Aug 18, 2026 | 56.55 | 56.55 | 55.23 | 55.26 | 55.26 | -2.28% | 1,150 |
| Aug 17, 2026 | 54.10 | 59.10 | 54.10 | 56.55 | 56.55 | 0.09% | 7,000 |
| Aug 14, 2026 | 56.00 | 57.83 | 56.00 | 56.50 | 56.50 | -2.30% | 2,538 |
| Aug 13, 2026 | 57.50 | 58.00 | 54.17 | 57.83 | 57.83 | 2.25% | 1,532 |
| Aug 12, 2026 | 57.00 | 58.49 | 56.00 | 56.56 | 56.56 | -1.08% | 2,733 |
| Aug 11, 2026 | 54.90 | 57.45 | 53.10 | 57.18 | 57.18 | 3.96% | 3,781 |
| Aug 10, 2026 | 54.55 | 55.00 | 54.30 | 55.00 | 55.00 | -3.51% | 10,743 |
| Aug 7, 2026 | 56.03 | 58.01 | 56.03 | 57.00 | 57.00 | -3.03% | 656 |
| Aug 6, 2026 | 56.95 | 58.99 | 54.52 | 58.78 | 58.78 | 3.23% | 2,428 |
| Aug 5, 2026 | 54.25 | 56.96 | 52.80 | 56.94 | 56.94 | 4.96% | 2,592 |
| Aug 4, 2026 | 55.01 | 57.88 | 52.66 | 54.25 | 54.25 | -2.08% | 2,851 |
| Aug 3, 2026 | 56.06 | 56.06 | 54.88 | 55.40 | 55.40 | -2.46% | 1,420 |
| Jul 31, 2026 | 57.40 | 57.40 | 55.06 | 56.80 | 56.80 | -0.70% | 358 |
| Jul 30, 2026 | 59.50 | 59.50 | 57.00 | 57.20 | 57.20 | -4.63% | 1,943 |
| Jul 29, 2026 | 58.19 | 59.98 | 56.50 | 59.98 | 59.98 | 3.08% | 736 |
| Jul 28, 2026 | 58.45 | 61.38 | 56.51 | 58.19 | 58.19 | -0.53% | 7,859 |
| Jul 27, 2026 | 53.31 | 58.68 | 53.31 | 58.50 | 58.50 | 4.67% | 7,210 |
| Jul 24, 2026 | 56.00 | 56.00 | 55.26 | 55.89 | 55.89 | -3.17% | 1,992 |
| Jul 23, 2026 | 56.00 | 59.15 | 55.98 | 57.72 | 57.72 | 2.36% | 9,021 |
| Jul 22, 2026 | 55.63 | 56.98 | 55.63 | 56.39 | 56.39 | 0.88% | 1,393 |
| Jul 21, 2026 | 55.79 | 55.96 | 53.35 | 55.90 | 55.90 | 4.88% | 4,682 |
| Jul 20, 2026 | 51.03 | 53.30 | 49.00 | 53.30 | 53.30 | 4.96% | 14,444 |
| Jul 17, 2026 | 50.80 | 50.80 | 49.30 | 50.78 | 50.78 | -0.98% | 1,144 |
| Jul 16, 2026 | 51.98 | 51.99 | 50.80 | 51.28 | 51.28 | 0.14% | 1,827 |
| Jul 15, 2026 | 52.50 | 54.99 | 51.00 | 51.21 | 51.21 | -4.24% | 8,423 |
| Jul 14, 2026 | 54.50 | 54.50 | 51.85 | 53.48 | 53.48 | -1.87% | 2,688 |
| Jul 13, 2026 | 54.99 | 54.99 | 54.00 | 54.50 | 54.50 | 1.95% | 1,141 |
| Jul 10, 2026 | 54.00 | 54.00 | 53.21 | 53.46 | 53.46 | -1.69% | 899 |
| Jul 9, 2026 | 53.95 | 55.50 | 53.95 | 54.38 | 54.38 | 0.33% | 2,272 |
| Jul 8, 2026 | 53.01 | 54.84 | 51.20 | 54.20 | 54.20 | 1.67% | 4,898 |
| Jul 7, 2026 | 54.00 | 54.04 | 53.25 | 53.31 | 53.31 | -3.07% | 1,519 |
| Jul 6, 2026 | 55.86 | 55.86 | 55.00 | 55.00 | 55.00 | -1.54% | 11,006 |
| Jul 3, 2026 | 55.00 | 56.49 | 54.00 | 55.86 | 55.86 | -0.04% | 4,882 |
| Jul 2, 2026 | 55.98 | 57.35 | 54.02 | 55.88 | 55.88 | -0.18% | 4,871 |
| Jul 1, 2026 | 58.69 | 59.00 | 55.83 | 55.98 | 55.98 | -4.62% | 11,692 |
| Jun 30, 2026 | 59.98 | 59.98 | 56.43 | 58.69 | 58.69 | -1.20% | 14,520 |
| Jun 29, 2026 | 60.69 | 60.69 | 58.24 | 59.40 | 59.40 | -2.61% | 3,826 |
| Jun 25, 2026 | 61.00 | 62.00 | 60.29 | 60.99 | 60.99 | - | 4,400 |
| Jun 24, 2026 | 61.50 | 64.29 | 59.66 | 60.99 | 60.99 | -0.85% | 2,203 |
| Jun 23, 2026 | 66.27 | 67.40 | 61.05 | 61.51 | 61.51 | -6.22% | 12,680 |
| Jun 22, 2026 | 67.40 | 67.40 | 64.00 | 65.59 | 65.59 | 0.31% | 17,830 |
| Jun 19, 2026 | 64.01 | 68.00 | 64.00 | 65.39 | 65.39 | 2.83% | 28,273 |
| Jun 18, 2026 | 63.41 | 64.98 | 63.40 | 63.59 | 63.59 | 0.41% | 920 |
| Jun 17, 2026 | 66.00 | 66.00 | 63.10 | 63.33 | 63.33 | -2.70% | 4,441 |
| Jun 16, 2026 | 65.80 | 65.80 | 62.50 | 65.09 | 65.09 | 3.15% | 13,108 |