Mukta Arts Limited - MUKTAARTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59	57.72	57.72	60.9	54.2	15,706
February 19, 2026	61	59.23	59.23	61	59.05	2,556
February 18, 2026	59	58.74	58.74	61.98	57.3	13,454
February 17, 2026	60	58.81	58.81	62	58.12	7,534
February 16, 2026	61.21	59.99	59.99	62.89	59.12	4,836
February 13, 2026	64	61.86	61.86	65.33	58.66	6,303
February 12, 2026	67.38	64.57	64.57	67.9	63.03	9,965
February 11, 2026	59.5	67.18	67.18	69.4	59.49	140,874
February 10, 2026	60.2	59.49	59.49	61.89	59.01	9,441
February 09, 2026	60.75	61.84	61.84	62	58.26	2,708
February 06, 2026	62.88	60.74	60.74	62.88	57.06	5,106
February 05, 2026	61	61.8	61.8	63	59.01	4,577
February 04, 2026	56.55	61.6	61.6	63.04	56.55	15,460
February 03, 2026	57.2	56.55	56.55	59.85	55.21	14,250
February 02, 2026	55.51	56.3	56.3	58.8	54.5	14,251
February 01, 2026	57.54	55.82	55.82	57.54	54.5	8,396
January 30, 2026	55.8	56.98	56.98	59	54.6	15,092
January 29, 2026	56.5	54.95	54.95	57.79	54.45	6,408
January 28, 2026	57.48	55.85	55.85	59.9	55.53	4,829
January 27, 2026	57.6	55.99	55.99	58.99	55.21	9,102
January 23, 2026	58.1	58.06	58.06	59.99	57.15	2,906
January 22, 2026	62.4	59.08	59.08	62.4	58.5	1,190
January 21, 2026	57.5	58.5	58.5	61	57.5	1,716
January 20, 2026	65.65	58.36	58.36	65.65	57.51	11,965
January 19, 2026	64.5	62.84	62.84	64.55	62.27	5,324
January 16, 2026	67.95	64.41	64.41	67.95	64.4	2,921
January 14, 2026	62.87	66.17	66.17	67.79	62.87	10,314
January 13, 2026	68	64.55	64.55	69.85	64	3,878
January 12, 2026	67.8	64.38	64.38	67.8	63.75	4,380
January 09, 2026	63.55	66.86	66.86	69.45	63.55	10,105
January 08, 2026	68	65.04	65.04	68.4	64.51	3,253
January 07, 2026	68	66.91	66.91	68.87	66.05	3,045
January 06, 2026	68.45	68.08	68.08	70.12	66	11,150
January 05, 2026	62.5	68.39	68.39	72.7	62.5	55,947
January 02, 2026	62.02	63.08	63.08	63.75	61.06	7,353
January 01, 2026	62	62.68	62.68	63.78	61.32	5,691
December 31, 2025	63.8	62.79	62.79	64.85	60.5	5,072
December 30, 2025	62.1	61.35	61.35	64	60.1	4,037
December 29, 2025	63.2	63	63	64	61.6	3,992
December 26, 2025	62	64.01	64.01	66.9	61.02	14,265
December 24, 2025	62.1	63.79	63.03	66.85	62.1	9,294
December 23, 2025	61	62.59	62.59	63.75	60.15	13,501
December 22, 2025	59.1	61.24	61.24	63.75	57.1	13,686
December 19, 2025	61.74	58.48	58.48	61.74	57.25	10,417
December 18, 2025	58.15	59.01	59.01	60.85	58.15	6,989
December 17, 2025	62.69	58.15	58.15	62.69	58	4,197
December 16, 2025	63.79	60.95	60.95	63.79	60.7	5,792
December 15, 2025	61.28	61.44	61.44	62.7	61.1	2,181
December 12, 2025	61	61.29	61.29	62.69	60.56	1,109
December 11, 2025	62.8	61.67	61.67	62.8	60.45	1,554
December 10, 2025	62.99	61.62	61.62	63.49	61.12	1,385
December 09, 2025	62.61	60.43	60.43	63.75	60	5,641
December 08, 2025	64.8	61.38	61.38	64.8	61	2,859
December 05, 2025	63.8	63.47	63.47	64.8	62	19,171
December 04, 2025	63.2	62.82	62.82	64.99	60.52	4,887
December 03, 2025	63.99	64.16	64.16	64.78	63.26	1,480
December 02, 2025	65.89	63.26	63.26	65.89	63.03	2,361
December 01, 2025	63.9	64.35	64.35	65.85	63.1	8,184
November 28, 2025	63.6	64.81	64.81	65	63.5	943
November 27, 2025	63.05	64.22	64.22	65.58	63.05	1,856

Mukta Arts Limited (MUKTAARTS.NS) NSE