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 |
| 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 |
| Nov 12, 2025 | 66.50 | 68.00 | 65.42 | 65.82 | 65.82 | -1.05% | 7,494 |
| Nov 11, 2025 | 68.40 | 68.40 | 65.25 | 66.52 | 66.52 | -0.09% | 3,256 |
| Nov 10, 2025 | 68.51 | 68.51 | 66.01 | 66.58 | 66.58 | -2.33% | 4,967 |
| Nov 7, 2025 | 67.65 | 68.40 | 67.00 | 68.17 | 68.17 | 1.93% | 1,562 |
| Nov 6, 2025 | 68.79 | 68.79 | 66.50 | 66.88 | 66.88 | -2.78% | 2,639 |
| Nov 4, 2025 | 67.50 | 68.99 | 67.21 | 68.79 | 68.79 | -0.78% | 1,779 |
| Nov 3, 2025 | 66.00 | 70.12 | 65.20 | 69.33 | 69.33 | 3.94% | 17,727 |
| Oct 31, 2025 | 66.00 | 66.88 | 65.21 | 66.70 | 66.70 | 1.72% | 2,698 |
| Oct 30, 2025 | 65.84 | 67.35 | 64.61 | 65.57 | 65.57 | -0.41% | 7,442 |
| Oct 29, 2025 | 66.03 | 67.00 | 65.21 | 65.84 | 65.84 | -0.29% | 8,546 |
| Oct 28, 2025 | 65.10 | 67.42 | 65.00 | 66.03 | 66.03 | 0.96% | 9,214 |
| Oct 27, 2025 | 67.71 | 69.99 | 64.00 | 65.40 | 65.40 | -3.41% | 24,795 |
| Oct 24, 2025 | 71.90 | 71.90 | 67.25 | 67.71 | 67.71 | -3.77% | 8,929 |
| Oct 23, 2025 | 67.70 | 72.70 | 67.70 | 70.36 | 70.36 | 2.13% | 15,147 |
| Oct 21, 2025 | 67.25 | 69.46 | 67.25 | 68.89 | 68.89 | -0.33% | 3,643 |
| Oct 20, 2025 | 68.10 | 69.70 | 67.71 | 69.12 | 69.12 | 0.99% | 5,810 |
| Oct 17, 2025 | 67.57 | 68.98 | 67.20 | 68.44 | 68.44 | 1.29% | 2,616 |
| Oct 16, 2025 | 69.99 | 69.99 | 67.11 | 67.57 | 67.57 | -0.03% | 7,174 |
| Oct 15, 2025 | 66.50 | 70.49 | 65.51 | 67.59 | 67.59 | 1.64% | 13,938 |
| Oct 14, 2025 | 66.62 | 68.50 | 65.42 | 66.50 | 66.50 | -0.18% | 6,633 |
| Oct 13, 2025 | 69.00 | 69.00 | 66.00 | 66.62 | 66.62 | -2.33% | 6,310 |