NSE - Delayed Quote INR

Mukta Arts Limited (MUKTAARTS.NS)

Compare
69.30
-2.19
(-3.06%)
At close: 3:29:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202571.9971.9968.6169.3069.30982
Apr 8, 202568.5972.9068.5971.4971.493,393
Apr 7, 202572.0072.0067.0168.7668.764,046
Apr 4, 202573.7674.3870.1073.3473.347,596
Apr 3, 202568.2574.0068.2573.7573.7517,533
Apr 2, 202568.0070.1067.3168.2568.254,120
Apr 1, 202564.6369.5062.0168.2168.2120,904
Mar 28, 202563.0068.0061.2163.0563.0557,677
Mar 27, 202562.1065.9959.2660.9860.9879,381
Mar 26, 202569.1969.5960.2061.9561.9541,922
Mar 25, 202570.4872.0067.0068.7268.7214,797
Mar 24, 202571.4071.6968.8569.9269.9220,424
Mar 21, 202567.8069.9066.6768.8268.8210,194
Mar 20, 202570.0071.3865.5066.4666.4610,264
Mar 19, 202568.8570.4967.9068.5468.544,428
Mar 18, 202566.2266.2266.2266.2266.22-
Mar 17, 202567.9969.9765.3066.2266.228,276
Mar 13, 202569.0069.8568.0268.8068.8018,747
Mar 12, 202569.9770.0067.1069.0569.057,549
Mar 11, 202568.4070.9067.3069.0869.086,519
Mar 10, 202571.7573.5570.0070.3970.397,828
Mar 7, 202573.9774.8572.3773.1973.199,170
Mar 6, 202576.5276.5272.2874.4074.4056,135
Mar 5, 202567.0878.8066.0077.2777.27211,864
Mar 4, 202568.0068.0063.5166.7366.7312,211
Mar 3, 202571.7573.9064.5265.3665.3626,614
Feb 28, 202575.5175.5169.1670.7170.712,881
Feb 27, 202576.0377.3972.5073.3373.333,817
Feb 25, 202578.0078.0071.2575.6075.609,093
Feb 24, 202573.0076.0072.5272.6072.60690
Feb 21, 202580.9980.9972.5074.7074.7024,296
Feb 20, 202573.0077.9971.3075.5575.553,009
Feb 19, 202573.0076.9970.8874.1674.1612,529
Feb 18, 202577.5079.7566.7069.6869.6810,658
Feb 17, 202577.8779.1973.6174.8274.827,928
Feb 14, 202583.4884.8574.5076.6576.6547,650
Feb 13, 202580.8581.9676.6178.6778.676,611
Feb 12, 202577.9984.5073.8080.3480.3428,787
Feb 11, 202581.4386.9977.0579.9779.9712,853
Feb 10, 202589.4089.4082.1383.7783.777,807
Feb 7, 202591.6591.6586.5386.7686.762,380
Feb 6, 202588.5392.4587.5088.3388.3335,393
Feb 5, 202587.5589.0086.0587.8087.804,763
Feb 4, 202587.2689.8487.1087.6587.6512,442
Feb 3, 202585.6189.6185.6187.5787.575,426
Feb 1, 202591.0091.0086.3087.6987.699,884
Jan 31, 202592.0093.1287.5588.5288.5217,966
Jan 30, 202588.4791.8087.0290.7990.7921,214
Jan 29, 202585.6090.0085.6088.4788.4710,111
Jan 28, 202589.9892.0086.7687.2787.2717,779
Jan 27, 202588.0291.7587.0089.9889.9837,907
Jan 24, 202587.6891.7085.6788.5488.5433,894
Jan 23, 202588.2688.2685.0185.5585.557,615
Jan 22, 202588.6989.4985.3088.2288.227,986
Jan 21, 202585.9490.7584.2288.6988.6916,356
Jan 20, 202586.9687.5984.9185.6985.695,018
Jan 17, 202584.0386.7083.7085.9685.9614,394
Jan 16, 202584.0086.0983.8584.4584.4511,235
Jan 15, 202588.2990.3882.1882.7882.7831,439
Jan 14, 202587.9690.3987.2188.1288.1213,422
Jan 13, 202593.9893.9885.2586.8586.8520,425
Jan 10, 202594.7594.7989.0390.1390.1341,134
Jan 9, 202593.7096.4992.1092.7492.7470,559
Jan 8, 202588.0098.5088.0092.5592.55318,350
Jan 7, 202590.5091.9087.3088.0088.0022,088
Jan 6, 202596.16102.0089.5091.0891.08179,586
Jan 3, 202590.2093.0090.2090.7890.7828,698
Jan 2, 202591.6893.0090.1091.0991.0927,025
Jan 1, 202589.9093.0088.5092.1492.1415,936
Dec 31, 202489.0090.7587.4589.8589.8511,854
Dec 30, 202486.9886.9885.0186.4486.444,089
Dec 27, 202483.4187.5483.4185.5285.524,156
Dec 26, 202484.0187.8883.3284.2684.266,362
Dec 24, 202488.1088.1084.2086.1686.1620,760
Dec 23, 202491.0091.0088.0088.5788.577,666
Dec 20, 202489.0089.5087.0588.4988.497,098
Dec 19, 202487.5092.0085.2089.8089.8012,415
Dec 18, 202487.6092.0286.2587.7487.749,927
Dec 17, 202489.8890.4087.0088.1488.1410,224
Dec 16, 202491.7891.7887.2589.8889.8811,817
Dec 13, 202488.6591.9985.5288.1688.1618,191
Dec 12, 202487.0089.8486.0088.6588.6521,165
Dec 11, 202486.5086.5082.5686.3986.3913,442
Dec 10, 202486.8587.5983.5086.0486.047,443
Dec 9, 202486.8088.0084.2185.1685.167,966
Dec 6, 202484.4887.9983.5486.2086.2016,300
Dec 5, 202484.6586.0083.6084.4884.4811,070
Dec 4, 202483.6786.0082.6884.6584.6515,750
Dec 3, 202483.5086.3081.5084.3384.3318,582
Dec 2, 202483.9084.8981.5083.0383.0317,611
Nov 29, 202483.6584.0081.1682.6982.699,957
Nov 28, 202483.3585.0081.5183.6583.6514,871
Nov 27, 202482.9983.7581.0083.3583.3513,821
Nov 26, 202482.0083.6581.5082.9082.907,746
Nov 25, 202480.6583.3578.0081.6281.628,975
Nov 22, 202483.2583.2577.7580.3980.395,411
Nov 21, 202484.8084.8079.1079.9479.945,870
Nov 19, 202480.0283.4778.0082.9582.959,642
Nov 18, 202481.5083.7979.5880.0280.026,530
Nov 14, 202482.5084.4981.5083.7783.778,876
Nov 13, 202487.0087.0081.3383.2983.2916,404
Nov 12, 202486.0088.8383.0085.6285.622,327
Nov 11, 202484.0090.0084.0086.5086.507,406
Nov 8, 202490.4090.4086.5187.3987.398,714
Nov 7, 202483.0589.8583.0589.0589.0521,699
Nov 6, 202485.9987.4984.1086.8386.8314,206
Nov 5, 202485.0085.9983.5185.3685.365,567
Nov 4, 202487.2387.2381.6085.4585.4514,546
Nov 1, 202482.5086.0080.6085.1085.1029,763
Oct 31, 202483.9083.9080.0082.0682.068,521
Oct 30, 202478.6084.0078.6082.5882.587,261
Oct 29, 202479.9982.8478.0081.6081.606,965
Oct 28, 202477.8081.3875.2279.8379.8316,215
Oct 25, 202478.1280.0077.2777.5177.5113,064
Oct 24, 202477.5082.0077.5081.3381.334,665
Oct 23, 202480.4082.0079.0579.7279.727,135
Oct 22, 202479.5183.0079.3581.1081.1025,569
Oct 21, 202483.4585.0079.0083.2783.2742,736
Oct 18, 202478.6082.9878.2181.8181.8118,771
Oct 17, 202484.0084.0080.2081.0981.0922,261
Oct 16, 202482.4085.7880.0384.2184.2121,559
Oct 15, 202485.0087.0080.9081.9881.9835,481
Oct 14, 202484.4086.5083.0385.0785.0711,216
Oct 11, 202487.9087.9984.5085.1585.1512,065
Oct 10, 202488.5990.9987.0187.8687.8620,814
Oct 9, 202483.0589.5080.9787.7587.7584,782
Oct 8, 202488.0091.0085.2485.2485.2424,703
Oct 7, 202490.2595.0589.7389.7389.7321,682
Oct 4, 202499.9899.9893.5194.4694.4645,346
Oct 3, 202499.9099.9095.2898.0398.0384,353
Oct 1, 2024102.90105.5999.80100.30100.3082,754
Sep 30, 202496.00108.4995.50103.63103.631,096,400
Sep 27, 2024107.79108.6092.1095.1895.181,032,486
Sep 26, 2024105.00116.79105.00111.12111.125,228,936
Sep 25, 202484.0097.3384.0097.3397.331,623,478
Sep 24, 202481.2882.8578.8681.1181.1116,510
Sep 23, 202480.8583.0078.6080.6880.6811,507
Sep 20, 202481.1082.8577.6078.5778.5717,411
Sep 19, 202483.0084.8277.3079.9179.9146,262
Sep 18, 202482.6084.2679.8182.0182.0173,644
Sep 17, 202482.8082.9580.2180.6480.6418,631
Sep 16, 202479.6586.9079.6381.6681.6660,110
Sep 13, 202481.9281.9577.8279.1079.1029,038
Sep 12, 202483.4083.7979.6080.5680.5622,496
Sep 11, 202481.5482.3879.8581.0581.0527,204
Sep 10, 202482.3884.5980.0080.9780.9753,043
Sep 9, 202484.7086.5880.0081.3181.3171,650
Sep 6, 202484.8984.8981.3483.4083.4038,617
Sep 5, 202483.9584.9082.2183.9583.9539,200
Sep 4, 202479.0082.9978.8582.2682.2652,798
Sep 3, 202478.5081.8977.0079.0779.0763,993
Sep 2, 202478.3779.2876.3577.5777.5712,052
Aug 30, 202479.9579.9977.6377.8477.8412,859
Aug 29, 202479.7479.7777.0577.6377.6317,559
Aug 28, 202477.9781.7076.4179.9079.9051,830
Aug 27, 202477.0178.8776.3077.4477.4414,990
Aug 26, 202479.5079.5075.1278.0778.0732,676
Aug 23, 202475.9977.0074.5076.5376.5310,046
Aug 22, 202475.3178.4875.2076.5976.5912,990
Aug 21, 202474.7877.3974.2476.8376.8312,796
Aug 20, 202475.7977.4574.5175.1675.1613,198
Aug 19, 202477.2879.2574.0074.4474.4425,466
Aug 16, 202475.5177.3874.1675.4975.497,996
Aug 14, 202475.0077.8873.2774.1574.1524,890
Aug 13, 202478.0078.0075.3876.0076.0024,961
Aug 12, 202482.8082.8075.2476.5376.5357,135
Aug 9, 202484.0084.0078.1281.5681.56108,963
Aug 8, 202475.7381.2874.5078.8478.84196,743
Aug 7, 202472.0676.0072.0174.5074.5034,984
Aug 6, 202471.5673.1070.2571.6171.6123,529
Aug 5, 202473.0073.0069.2170.1670.1630,882
Aug 2, 202470.0175.2569.6173.3673.3641,045
Aug 1, 202471.2472.6570.5171.0271.0211,606
Jul 31, 202470.7471.9069.8071.1871.188,354
Jul 30, 202472.9373.1969.6870.7870.7816,733
Jul 29, 202475.4575.4570.4070.9070.9019,691
Jul 26, 202473.6573.7072.0272.9972.9912,331
Jul 25, 202470.1174.0070.1173.8273.825,713
Jul 24, 202471.8375.3871.0072.8972.8986,595
Jul 23, 202469.8271.7567.0170.7570.7520,993
Jul 22, 202473.0073.0069.0569.7569.755,231
Jul 19, 202470.0271.0068.9769.9869.985,122
Jul 18, 202471.8772.5069.4170.0070.0012,474
Jul 16, 202472.9972.9970.5171.1371.135,804
Jul 15, 202469.6072.2969.6071.1771.173,187
Jul 12, 202469.9771.6669.0670.3270.326,358
Jul 11, 202472.9572.9569.5169.9769.9726,986
Jul 10, 202472.6772.7370.9871.1471.146,982
Jul 9, 202475.5076.4872.1072.2672.2621,849
Jul 8, 202467.6574.9967.6574.7074.7058,452
Jul 5, 202468.0370.1968.0368.8968.896,455
Jul 4, 202470.4670.5068.0468.4768.4716,394
Jul 3, 202470.3971.3669.0069.5669.5619,862
Jul 2, 202470.1571.6969.1370.2770.2711,204
Jul 1, 202469.7073.8569.0270.6370.6354,307
Jun 28, 202472.2072.5068.6069.6869.6812,205
Jun 27, 202473.0074.9068.8270.9370.9350,871
Jun 26, 202466.8773.7066.8771.7471.7459,029
Jun 25, 202468.5070.5567.6668.1868.1834,574
Jun 24, 202471.9971.9968.9469.6969.6912,895
Jun 21, 202472.0072.0068.0668.9168.9136,301
Jun 20, 202470.3371.9570.0771.2971.2932,682
Jun 19, 202471.9971.9969.9170.0470.0428,579
Jun 18, 202470.0072.4570.0071.9571.9540,987
Jun 14, 202472.6973.0068.8071.3771.3770,266
Jun 13, 202473.4573.5069.1270.0470.0493,458
Jun 12, 202464.3671.5964.3671.1571.1573,701
Jun 11, 202466.8067.5664.4265.7565.7514,274
Jun 10, 202465.5566.3864.2065.3965.399,647
Jun 7, 202466.4567.5062.2065.5565.5531,937
Jun 6, 202460.9063.7560.5063.7063.7024,208
Jun 5, 202462.3562.3560.2560.9060.905,029
Jun 4, 202461.0564.0059.8562.9562.9521,383
Jun 3, 202465.3065.5062.6563.0063.006,241
May 31, 202464.4564.4561.6562.4562.4510,446
May 30, 202465.5566.1063.3064.4564.458,734
May 29, 202469.6569.7066.0566.4566.458,973
May 28, 202468.9571.7067.3068.8068.8020,463
May 27, 202469.2570.0068.0068.7568.7513,397
May 24, 202469.9069.9068.1069.3069.304,830
May 23, 202472.7072.7068.7569.9069.9010,774
May 22, 202471.9572.4069.1070.9570.956,937
May 21, 202470.8572.5567.6070.8570.8515,292
May 17, 202471.0071.3069.3569.5569.558,324
May 16, 202471.4073.6569.1069.5569.5526,157
May 15, 202469.8071.3068.3570.1570.1510,668
May 14, 202466.8570.5066.8569.9569.954,998
May 13, 202468.3069.0064.7568.4568.453,975
May 10, 202468.5068.5066.3066.9566.952,659
May 9, 202470.7571.2568.0068.3068.306,175
May 8, 202471.9071.9067.7069.0069.004,789
May 7, 202471.9071.9069.0069.8069.803,241
May 6, 202472.1573.2068.4069.8569.8513,425
May 3, 202472.4073.6571.0072.0072.005,987
May 2, 202472.3573.7572.3072.7072.704,488
Apr 30, 202473.2074.6072.2573.1073.103,502
Apr 29, 202472.6574.9572.6573.0073.005,852
Apr 26, 202476.0076.4573.3073.9573.953,104
Apr 25, 202476.7576.7574.3074.6574.653,665
Apr 24, 202475.1576.7573.0575.0575.0512,717
Apr 23, 202473.6573.9571.5573.1073.104,551
Apr 22, 202471.0073.9571.0071.6071.601,654
Apr 19, 202471.0074.9570.5071.2571.2515,101
Apr 18, 202472.2573.5070.6072.8072.809,284
Apr 16, 202473.0074.4572.1572.2572.252,591
Apr 15, 202474.8075.0072.0573.0573.053,881
Apr 12, 202475.1077.9074.8074.8074.803,883
Apr 10, 202479.7079.7075.5076.0576.055,367
Apr 9, 202477.2078.9075.0076.8576.851,503

Related Tickers

PNC.NS Pritish Nandy Communications Ltd
26.41
-2.00%
 
CINELINE.NS Cineline India Limited
92.30
-3.70%
 
BALAJITELE.NS Balaji Telefilms Limited
67.98
-1.21%
 
HATHWAY.NS Hathway Cable and Datacom Limited
12.82
-1.31%
 
DEN.NS DEN Networks Limited
30.15
-0.59%
 
NETWORK18.NS Network18 Media & Investments Limited
41.06
-1.56%