Mukta Arts Limited (NSE:MUKTAARTS)
India · Delayed Price · Currency is INR 46.30
+0.86 (1.89%)
Oct 27, 2026, 1:18 PM IST
Mukta Arts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 44.23 | 46.30 | 44.23 | 46.30 | 46.30 | 1.89% | 2,431 |
| Oct 26, 2026 | 46.40 | 47.24 | 44.00 | 45.44 | 45.44 | -4.03% | 10,153 |
| Oct 23, 2026 | 51.15 | 51.15 | 43.20 | 47.35 | 47.35 | -7.16% | 21,030 |
| Oct 22, 2026 | 51.79 | 53.39 | 50.00 | 51.00 | 51.00 | 0.41% | 1,121 |
| Oct 21, 2026 | 53.70 | 55.80 | 49.20 | 50.79 | 50.79 | -5.42% | 6,965 |
| Oct 19, 2026 | 53.20 | 54.60 | 53.20 | 53.70 | 53.70 | -2.91% | 1,786 |
| Oct 16, 2026 | 56.59 | 56.59 | 52.10 | 55.31 | 55.31 | -0.32% | 4,316 |
| Oct 15, 2026 | 54.16 | 56.49 | 53.95 | 55.49 | 55.49 | 2.46% | 1,295 |
| Oct 14, 2026 | 55.59 | 56.10 | 54.10 | 54.16 | 54.16 | -0.64% | 2,571 |
| Oct 13, 2026 | 56.49 | 56.50 | 54.00 | 54.51 | 54.51 | -4.00% | 568 |
| Oct 12, 2026 | 55.39 | 56.79 | 52.52 | 56.78 | 56.78 | 4.45% | 1,316 |
| Oct 9, 2026 | 56.40 | 58.08 | 53.51 | 54.36 | 54.36 | -4.63% | 1,327 |
| Oct 8, 2026 | 57.59 | 57.59 | 54.92 | 57.00 | 57.00 | 0.88% | 326 |
| Oct 7, 2026 | 57.75 | 57.75 | 55.11 | 56.50 | 56.50 | -0.95% | 821 |
| Oct 6, 2026 | 54.30 | 59.99 | 53.10 | 57.04 | 57.04 | 3.92% | 904 |
| Oct 5, 2026 | 55.92 | 56.50 | 54.00 | 54.89 | 54.89 | -1.84% | 2,425 |
| Oct 1, 2026 | 55.15 | 58.79 | 53.11 | 55.92 | 55.92 | -2.05% | 1,911 |
| Sep 30, 2026 | 56.50 | 57.50 | 55.40 | 57.09 | 57.09 | 0.92% | 4,149 |
| Sep 29, 2026 | 56.89 | 56.89 | 55.11 | 56.57 | 56.57 | -0.96% | 513 |
| Sep 28, 2026 | 57.99 | 57.99 | 55.00 | 57.12 | 57.12 | 1.62% | 7,840 |
| Sep 25, 2026 | 58.98 | 58.98 | 55.15 | 56.21 | 56.21 | -2.07% | 516 |
| Sep 24, 2026 | 57.89 | 57.89 | 57.40 | 57.40 | 57.40 | -0.85% | 17 |
| Sep 23, 2026 | 58.65 | 58.80 | 55.00 | 57.89 | 57.89 | 3.38% | 27,193 |
| Sep 22, 2026 | 56.12 | 56.17 | 55.06 | 56.00 | 56.00 | -0.18% | 8,740 |
| Sep 21, 2026 | 57.92 | 57.92 | 56.01 | 56.10 | 56.10 | -3.14% | 1,434 |
| Sep 18, 2026 | 56.28 | 57.92 | 54.31 | 57.92 | 57.92 | 3.43% | 605 |
| Sep 17, 2026 | 55.66 | 58.00 | 55.66 | 56.00 | 56.00 | 0.63% | 1,185 |
| Sep 16, 2026 | 57.48 | 57.48 | 55.65 | 55.65 | 55.65 | -2.71% | 90 |
| Sep 15, 2026 | 58.57 | 58.57 | 55.65 | 57.20 | 57.20 | -2.34% | 3,147 |
| Sep 11, 2026 | 56.00 | 58.69 | 55.90 | 58.57 | 58.57 | 2.97% | 862 |
| Sep 10, 2026 | 56.94 | 60.70 | 56.12 | 56.88 | 56.88 | -2.10% | 7,346 |
| Sep 9, 2026 | 55.80 | 58.99 | 55.80 | 58.10 | 58.10 | 1.84% | 3,237 |
| Sep 8, 2026 | 58.00 | 58.50 | 57.02 | 57.05 | 57.05 | -4.65% | 376 |
| Sep 7, 2026 | 61.75 | 61.75 | 57.42 | 59.83 | 59.83 | 1.58% | 7,885 |
| Sep 4, 2026 | 54.98 | 58.90 | 54.98 | 58.90 | 58.90 | 4.99% | 13,799 |
| Sep 3, 2026 | 58.94 | 58.94 | 56.10 | 56.10 | 56.10 | -2.43% | 929 |
| Sep 2, 2026 | 57.00 | 57.72 | 57.00 | 57.50 | 57.50 | 0.88% | 805 |
| Sep 1, 2026 | 56.70 | 57.95 | 56.70 | 57.00 | 57.00 | 1.69% | 1,966 |
| Aug 31, 2026 | 56.20 | 56.25 | 56.05 | 56.05 | 56.05 | -0.36% | 6,237 |
| Aug 28, 2026 | 57.31 | 59.57 | 56.00 | 56.25 | 56.25 | -3.81% | 755 |
| Aug 27, 2026 | 57.50 | 58.48 | 55.93 | 58.48 | 58.48 | -0.12% | 1,809 |
| Aug 26, 2026 | 56.50 | 58.94 | 55.15 | 58.55 | 58.55 | 3.63% | 3,865 |
| 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 |