Mukta Arts Limited MUKTAARTS
NSE · India · Technology Services
INR 54.60-2.49 (-4.36%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 57.09 | +0.92% | INR 56.50 | INR 57.50 | INR 55.40 | 4.15K |
| 2026-09-29 | INR 56.57 | -0.96% | INR 56.89 | INR 56.89 | INR 55.11 | 513 |
| 2026-09-28 | INR 57.12 | +1.62% | INR 57.99 | INR 57.99 | INR 55.00 | 7.84K |
| 2026-09-25 | INR 56.21 | -2.07% | INR 58.98 | INR 58.98 | INR 55.15 | 516 |
| 2026-09-24 | INR 57.40 | -0.85% | INR 57.89 | INR 57.89 | INR 57.40 | 17 |
| 2026-09-23 | INR 57.89 | +3.37% | INR 58.65 | INR 58.80 | INR 55.00 | 27.19K |
| 2026-09-22 | INR 56.00 | -0.18% | INR 56.12 | INR 56.17 | INR 55.06 | 8.74K |
| 2026-09-21 | INR 56.10 | -3.14% | INR 57.92 | INR 57.92 | INR 56.01 | 1.43K |
| 2026-09-18 | INR 57.92 | +3.43% | INR 56.28 | INR 57.92 | INR 54.31 | 605 |
| 2026-09-17 | INR 56.00 | +0.63% | INR 55.66 | INR 58.00 | INR 55.66 | 1.19K |
| 2026-09-16 | INR 55.65 | -2.71% | INR 57.48 | INR 57.48 | INR 55.65 | 90 |
| 2026-09-15 | INR 57.20 | -2.34% | INR 58.57 | INR 58.57 | INR 55.65 | 3.15K |
| 2026-09-11 | INR 58.57 | +2.97% | INR 56.00 | INR 58.69 | INR 55.90 | 862 |
| 2026-09-10 | INR 56.88 | -2.10% | INR 56.94 | INR 60.70 | INR 56.12 | 7.35K |
| 2026-09-09 | INR 58.10 | +1.84% | INR 55.80 | INR 58.99 | INR 55.80 | 3.24K |
| 2026-09-08 | INR 57.05 | -4.65% | INR 58.00 | INR 58.50 | INR 57.02 | 376 |
| 2026-09-07 | INR 59.83 | +1.58% | INR 61.75 | INR 61.75 | INR 57.42 | 7.89K |
| 2026-09-04 | INR 58.90 | +4.99% | INR 54.98 | INR 58.90 | INR 54.98 | 13.80K |
| 2026-09-03 | INR 56.10 | -2.43% | INR 58.94 | INR 58.94 | INR 56.10 | 929 |
| 2026-09-02 | INR 57.50 | +0.88% | INR 57.00 | INR 57.72 | INR 57.00 | 805 |
| 2026-09-01 | INR 57.00 | +1.69% | INR 56.70 | INR 57.95 | INR 56.70 | 1.97K |
| 2026-08-31 | INR 56.05 | -0.36% | INR 56.20 | INR 56.25 | INR 56.05 | 6.24K |
| 2026-08-28 | INR 56.25 | -3.81% | INR 57.31 | INR 59.57 | INR 56.00 | 755 |
| 2026-08-27 | INR 58.48 | -0.12% | INR 57.50 | INR 58.48 | INR 55.93 | 1.81K |
| 2026-08-26 | INR 58.55 | +3.63% | INR 56.50 | INR 58.94 | INR 55.15 | 3.87K |
| 2026-08-25 | INR 56.50 | -0.77% | INR 56.94 | INR 56.94 | INR 56.50 | 1.08K |
| 2026-08-24 | INR 56.94 | +1.53% | INR 58.00 | INR 58.00 | INR 56.70 | 605 |
| 2026-08-21 | INR 56.08 | -3.43% | INR 55.79 | INR 57.77 | INR 55.79 | 5.22K |
| 2026-08-20 | INR 58.07 | +3.70% | INR 56.00 | INR 58.49 | INR 56.00 | 700 |
| 2026-08-19 | INR 56.00 | +1.34% | INR 57.90 | INR 57.98 | INR 56.00 | 3.11K |
| 2026-08-18 | INR 55.26 | -2.28% | INR 56.55 | INR 56.55 | INR 55.23 | 1.15K |
| 2026-08-17 | INR 56.55 | +0.09% | INR 54.10 | INR 59.10 | INR 54.10 | 7.00K |
| 2026-08-14 | INR 56.50 | -2.30% | INR 56.00 | INR 57.83 | INR 56.00 | 2.54K |
| 2026-08-13 | INR 57.83 | +2.25% | INR 57.50 | INR 58.00 | INR 54.17 | 1.53K |
| 2026-08-12 | INR 56.56 | -1.08% | INR 57.00 | INR 58.49 | INR 56.00 | 2.73K |
| 2026-08-11 | INR 57.18 | +3.96% | INR 54.90 | INR 57.45 | INR 53.10 | 3.78K |
| 2026-08-10 | INR 55.00 | -3.51% | INR 54.55 | INR 55.00 | INR 54.30 | 10.74K |
| 2026-08-07 | INR 57.00 | -3.03% | INR 56.03 | INR 58.01 | INR 56.03 | 656 |
| 2026-08-06 | INR 58.78 | +3.23% | INR 56.95 | INR 58.99 | INR 54.52 | 2.43K |
| 2026-08-05 | INR 56.94 | +4.96% | INR 54.25 | INR 56.96 | INR 52.80 | 2.59K |
| 2026-08-04 | INR 54.25 | -2.08% | INR 55.01 | INR 57.88 | INR 52.66 | 2.85K |
| 2026-08-03 | INR 55.40 | -2.46% | INR 56.06 | INR 56.06 | INR 54.88 | 1.42K |
| 2026-07-31 | INR 56.80 | -0.70% | INR 57.40 | INR 57.40 | INR 55.06 | 358 |
| 2026-07-30 | INR 57.20 | -4.63% | INR 59.50 | INR 59.50 | INR 57.00 | 1.94K |
| 2026-07-29 | INR 59.98 | +3.08% | INR 58.19 | INR 59.98 | INR 56.50 | 736 |
| 2026-07-28 | INR 58.19 | -0.53% | INR 58.45 | INR 61.38 | INR 56.51 | 7.86K |
| 2026-07-27 | INR 58.50 | +4.67% | INR 53.31 | INR 58.68 | INR 53.31 | 7.21K |
| 2026-07-24 | INR 55.89 | -3.17% | INR 56.00 | INR 56.00 | INR 55.26 | 1.99K |
| 2026-07-23 | INR 57.72 | +2.36% | INR 56.00 | INR 59.15 | INR 55.98 | 9.02K |
| 2026-07-22 | INR 56.39 | +0.88% | INR 55.63 | INR 56.98 | INR 55.63 | 1.39K |
| 2026-07-21 | INR 55.90 | +4.88% | INR 55.79 | INR 55.96 | INR 53.35 | 4.68K |
| 2026-07-20 | INR 53.30 | +4.96% | INR 51.03 | INR 53.30 | INR 49.00 | 14.44K |
| 2026-07-17 | INR 50.78 | -0.98% | INR 50.80 | INR 50.80 | INR 49.30 | 1.14K |
| 2026-07-16 | INR 51.28 | +0.14% | INR 51.98 | INR 51.99 | INR 50.80 | 1.83K |
| 2026-07-15 | INR 51.21 | -4.24% | INR 52.50 | INR 54.99 | INR 51.00 | 8.42K |
| 2026-07-14 | INR 53.48 | -1.87% | INR 54.50 | INR 54.50 | INR 51.85 | 2.69K |
| 2026-07-13 | INR 54.50 | +1.95% | INR 54.99 | INR 54.99 | INR 54.00 | 1.14K |
| 2026-07-10 | INR 53.46 | -1.69% | INR 54.00 | INR 54.00 | INR 53.21 | 899 |
| 2026-07-09 | INR 54.38 | +0.33% | INR 53.95 | INR 55.50 | INR 53.95 | 2.27K |
| 2026-07-08 | INR 54.20 | +1.67% | INR 53.01 | INR 54.84 | INR 51.20 | 4.90K |
| 2026-07-07 | INR 53.31 | -3.07% | INR 54.00 | INR 54.04 | INR 53.25 | 1.52K |
| 2026-07-06 | INR 55.00 | -1.54% | INR 55.86 | INR 55.86 | INR 55.00 | 11.01K |
| 2026-07-03 | INR 55.86 | -0.04% | INR 55.00 | INR 56.49 | INR 54.00 | 4.88K |
| 2026-07-02 | INR 55.88 | -0.18% | INR 55.98 | INR 57.35 | INR 54.02 | 4.87K |
| 2026-07-01 | INR 55.98 | -4.62% | INR 58.69 | INR 59.00 | INR 55.83 | 11.69K |
| 2026-06-30 | INR 58.69 | -1.20% | INR 59.98 | INR 59.98 | INR 56.43 | 14.52K |
| 2026-06-29 | INR 59.40 | -2.61% | INR 60.69 | INR 60.69 | INR 58.24 | 3.83K |
| 2026-06-26 | INR 60.99 | 0.00% | INR 60.99 | INR 60.99 | INR 60.99 | 0 |
| 2026-06-25 | INR 60.99 | 0.00% | INR 61.00 | INR 62.00 | INR 60.29 | 4.40K |
| 2026-06-24 | INR 60.99 | -0.85% | INR 61.50 | INR 64.29 | INR 59.66 | 2.20K |
| 2026-06-23 | INR 61.51 | -6.22% | INR 66.27 | INR 67.40 | INR 61.05 | 12.68K |
| 2026-06-22 | INR 65.59 | +0.31% | INR 67.40 | INR 67.40 | INR 64.00 | 17.83K |
| 2026-06-19 | INR 65.39 | +2.83% | INR 64.01 | INR 68.00 | INR 64.00 | 28.27K |
| 2026-06-18 | INR 63.59 | +0.41% | INR 63.41 | INR 64.98 | INR 63.40 | 920 |
| 2026-06-17 | INR 63.33 | -2.70% | INR 66.00 | INR 66.00 | INR 63.10 | 4.44K |
| 2026-06-16 | INR 65.09 | +3.15% | INR 65.80 | INR 65.80 | INR 62.50 | 13.11K |
| 2026-06-15 | INR 63.10 | +4.21% | INR 64.00 | INR 65.70 | INR 62.30 | 29.53K |
| 2026-06-12 | INR 60.55 | +0.43% | INR 61.40 | INR 61.40 | INR 59.50 | 729 |
| 2026-06-11 | INR 60.29 | +0.25% | INR 61.00 | INR 62.00 | INR 59.10 | 1.42K |
| 2026-06-10 | INR 60.14 | -1.44% | INR 61.40 | INR 62.04 | INR 60.05 | 2.98K |
| 2026-06-09 | INR 61.02 | -0.57% | INR 63.70 | INR 64.00 | INR 61.00 | 431 |
| 2026-06-08 | INR 61.37 | -3.81% | INR 63.48 | INR 63.48 | INR 61.20 | 3.15K |
| 2026-06-05 | INR 63.80 | -0.68% | INR 65.39 | INR 65.39 | INR 63.50 | 3.86K |
| 2026-06-04 | INR 64.24 | +2.77% | INR 60.55 | INR 65.00 | INR 60.55 | 1.92K |
| 2026-06-03 | INR 62.51 | -2.42% | INR 67.80 | INR 67.80 | INR 61.60 | 6.60K |
| 2026-06-02 | INR 64.06 | -2.84% | INR 65.00 | INR 65.80 | INR 63.35 | 8.62K |
| 2026-06-01 | INR 65.93 | +1.63% | INR 63.51 | INR 68.99 | INR 63.50 | 4.63K |
| 2026-05-29 | INR 64.87 | -3.98% | INR 68.49 | INR 69.19 | INR 64.29 | 16.45K |
| 2026-05-28 | INR 67.56 | 0.00% | INR 67.56 | INR 67.56 | INR 67.56 | 0 |
| 2026-05-27 | INR 67.56 | +4.55% | INR 63.80 | INR 68.68 | INR 61.20 | 39.68K |