Price Data Selection & Download
Mukta Arts Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5783 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026.
Share Price All Time High
₹241.50
January 07, 2008
NSE Exchange
Share Price All Time Low
₹14.50
March 24, 2020
NSE Exchange
Highest Volume Trading Day
5,228,936
September 26, 2024 • ₹111.12
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
MUKTAARTS daily open, high, low, close and volume (OHLCV) on NSE — 126 records.
Total Records
126
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹54.30 | ₹59.99 | ₹53.10 | ₹57.04 | 904 |
| 2026-10-05 | ₹55.92 | ₹56.50 | ₹54.00 | ₹54.89 | 2,425 |
| 2026-10-01 | ₹55.15 | ₹58.79 | ₹53.11 | ₹55.92 | 1,911 |
| 2026-09-30 | ₹56.50 | ₹57.50 | ₹55.40 | ₹57.09 | 4,149 |
| 2026-09-29 | ₹56.89 | ₹56.89 | ₹55.11 | ₹56.57 | 513 |
| 2026-09-28 | ₹57.99 | ₹57.99 | ₹55.00 | ₹57.12 | 7,840 |
| 2026-09-25 | ₹58.98 | ₹58.98 | ₹55.15 | ₹56.21 | 516 |
| 2026-09-24 | ₹57.89 | ₹57.89 | ₹57.40 | ₹57.40 | 17 |
| 2026-09-23 | ₹58.65 | ₹58.80 | ₹55.00 | ₹57.89 | 27,193 |
| 2026-09-22 | ₹56.12 | ₹56.17 | ₹55.06 | ₹56.00 | 8,740 |
| 2026-09-21 | ₹57.92 | ₹57.92 | ₹56.01 | ₹56.10 | 1,434 |
| 2026-06-22 | ₹67.40 | ₹67.40 | ₹64.00 | ₹65.59 | 17,830 |
| 2026-06-19 | ₹64.01 | ₹68.00 | ₹64.00 | ₹65.39 | 28,273 |
| 2026-06-18 | ₹63.41 | ₹64.98 | ₹63.40 | ₹63.59 | 920 |
| 2026-06-17 | ₹66.00 | ₹66.00 | ₹63.10 | ₹63.33 | 4,441 |
| 2026-06-16 | ₹65.80 | ₹65.80 | ₹62.50 | ₹65.09 | 13,108 |
| 2026-06-15 | ₹64.00 | ₹65.70 | ₹62.30 | ₹63.10 | 29,531 |
| 2026-06-12 | ₹61.40 | ₹61.40 | ₹59.50 | ₹60.55 | 729 |
| 2026-06-11 | ₹61.00 | ₹62.00 | ₹59.10 | ₹60.29 | 1,422 |
| 2026-06-10 | ₹61.40 | ₹62.04 | ₹60.05 | ₹60.14 | 2,976 |
| 2026-06-09 | ₹63.70 | ₹64.00 | ₹61.00 | ₹61.02 | 431 |
| 2026-06-08 | ₹63.48 | ₹63.48 | ₹61.20 | ₹61.37 | 3,154 |
| 2026-06-05 | ₹65.39 | ₹65.39 | ₹63.50 | ₹63.80 | 3,861 |
| 2026-06-04 | ₹60.55 | ₹65.00 | ₹60.55 | ₹64.24 | 1,924 |
| 2026-06-03 | ₹67.80 | ₹67.80 | ₹61.60 | ₹62.51 | 6,604 |
| 2026-06-02 | ₹65.00 | ₹65.80 | ₹63.35 | ₹64.06 | 8,623 |
| 2026-06-01 | ₹63.51 | ₹68.99 | ₹63.50 | ₹65.93 | 4,633 |
| 2026-05-29 | ₹68.49 | ₹69.19 | ₹64.29 | ₹64.87 | 16,449 |
| 2026-05-27 | ₹63.80 | ₹68.68 | ₹61.20 | ₹67.56 | 39,678 |
| 2026-05-26 | ₹64.52 | ₹66.66 | ₹63.60 | ₹64.62 | 10,977 |
| 2026-05-25 | ₹63.18 | ₹68.42 | ₹62.51 | ₹64.52 | 77,558 |
| 2026-05-22 | ₹60.00 | ₹64.70 | ₹58.50 | ₹62.21 | 37,689 |
| 2026-05-21 | ₹52.01 | ₹60.70 | ₹52.00 | ₹59.52 | 28,062 |
| 2026-05-20 | ₹51.05 | ₹52.79 | ₹50.20 | ₹52.00 | 638 |
| 2026-05-19 | ₹52.40 | ₹52.50 | ₹50.00 | ₹52.04 | 6,021 |
| 2026-05-18 | ₹52.80 | ₹53.10 | ₹52.00 | ₹52.00 | 4,134 |
| 2026-05-15 | ₹54.21 | ₹54.48 | ₹53.11 | ₹53.44 | 2,812 |
| 2026-05-14 | ₹52.90 | ₹54.79 | ₹52.55 | ₹54.21 | 3,938 |
| 2026-05-13 | ₹57.03 | ₹57.03 | ₹53.00 | ₹53.74 | 4,324 |
| 2026-05-12 | ₹59.60 | ₹59.60 | ₹55.55 | ₹55.91 | 2,971 |
| 2026-05-11 | ₹56.79 | ₹59.85 | ₹56.52 | ₹58.71 | 5,440 |
| 2026-05-08 | ₹58.50 | ₹59.40 | ₹56.53 | ₹57.07 | 7,152 |
| 2026-05-07 | ₹59.40 | ₹60.67 | ₹57.00 | ₹57.72 | 6,137 |
| 2026-05-06 | ₹59.70 | ₹60.40 | ₹57.40 | ₹58.63 | 2,677 |
| 2026-05-05 | ₹59.20 | ₹59.50 | ₹56.55 | ₹57.12 | 8,705 |
| 2026-05-04 | ₹60.70 | ₹61.10 | ₹57.49 | ₹58.60 | 6,743 |
| 2026-04-30 | ₹62.00 | ₹64.50 | ₹59.66 | ₹60.62 | 80,008 |
| 2026-04-29 | ₹55.20 | ₹60.99 | ₹54.60 | ₹59.16 | 35,873 |
| 2026-04-28 | ₹52.60 | ₹57.75 | ₹50.99 | ₹55.20 | 69,462 |
| 2026-04-27 | ₹49.45 | ₹51.90 | ₹48.50 | ₹50.61 | 15,502 |
| 2026-04-24 | ₹48.48 | ₹49.20 | ₹47.51 | ₹49.19 | 1,004 |
| 2026-04-23 | ₹48.10 | ₹49.12 | ₹46.54 | ₹48.48 | 5,169 |
| 2026-04-22 | ₹48.10 | ₹48.11 | ₹46.81 | ₹47.99 | 2,736 |
| 2026-04-21 | ₹49.00 | ₹49.87 | ₹47.40 | ₹47.93 | 6,130 |
| 2026-04-20 | ₹48.10 | ₹49.50 | ₹47.32 | ₹48.92 | 4,606 |
| 2026-04-17 | ₹49.99 | ₹50.00 | ₹47.37 | ₹48.55 | 8,581 |
| 2026-04-16 | ₹49.64 | ₹50.39 | ₹47.55 | ₹48.64 | 6,682 |
| 2026-04-15 | ₹48.20 | ₹50.70 | ₹47.01 | ₹49.64 | 4,585 |
| 2026-04-13 | ₹48.00 | ₹49.79 | ₹47.00 | ₹48.15 | 3,431 |
| 2026-04-10 | ₹49.00 | ₹51.99 | ₹48.00 | ₹48.28 | 10,324 |
| 2026-04-09 | ₹48.00 | ₹54.30 | ₹45.03 | ₹48.63 | 193,525 |
| 2026-04-08 | ₹43.49 | ₹47.40 | ₹42.50 | ₹46.11 | 15,077 |
| 2026-04-07 | ₹41.50 | ₹41.74 | ₹41.15 | ₹41.74 | 302 |
| 2026-04-06 | ₹43.11 | ₹43.80 | ₹40.51 | ₹41.81 | 9,192 |
| 2026-04-02 | ₹40.20 | ₹43.49 | ₹39.51 | ₹43.11 | 9,470 |
| 2026-04-01 | ₹40.80 | ₹42.48 | ₹39.17 | ₹41.41 | 6,144 |
| 2026-03-30 | ₹40.99 | ₹41.40 | ₹37.01 | ₹37.31 | 10,746 |
| 2026-03-27 | ₹42.36 | ₹45.00 | ₹39.40 | ₹40.77 | 38,672 |
| 2026-03-25 | ₹38.73 | ₹43.88 | ₹38.73 | ₹42.36 | 23,053 |
| 2026-03-24 | ₹40.00 | ₹40.00 | ₹37.02 | ₹38.74 | 21,908 |
| 2026-03-23 | ₹42.45 | ₹42.48 | ₹37.30 | ₹37.97 | 14,527 |
| 2026-03-20 | ₹43.40 | ₹43.40 | ₹41.60 | ₹42.03 | 4,323 |
| 2026-03-19 | ₹41.75 | ₹46.60 | ₹41.00 | ₹41.70 | 9,951 |
| 2026-03-18 | ₹42.00 | ₹43.70 | ₹41.99 | ₹42.74 | 15,690 |
| 2026-03-17 | ₹44.75 | ₹45.70 | ₹40.00 | ₹42.38 | 31,889 |
| 2026-03-16 | ₹46.58 | ₹47.00 | ₹44.01 | ₹44.99 | 4,403 |
| 2026-03-13 | ₹47.10 | ₹49.48 | ₹47.10 | ₹47.53 | 2,045 |
| 2026-03-12 | ₹49.01 | ₹50.99 | ₹46.11 | ₹47.32 | 7,511 |
| 2026-03-11 | ₹49.90 | ₹49.90 | ₹47.82 | ₹48.13 | 9,587 |
| 2026-03-10 | ₹51.01 | ₹51.01 | ₹48.26 | ₹49.37 | 26,255 |
| 2026-03-09 | ₹50.01 | ₹51.40 | ₹48.75 | ₹50.87 | 5,199 |
| 2026-03-06 | ₹54.80 | ₹55.10 | ₹50.00 | ₹50.27 | 20,231 |
| 2026-03-05 | ₹53.89 | ₹55.75 | ₹51.21 | ₹53.76 | 5,722 |
| 2026-03-04 | ₹52.88 | ₹54.92 | ₹49.10 | ₹51.53 | 21,430 |
| 2026-03-02 | ₹54.01 | ₹54.01 | ₹51.75 | ₹52.88 | 6,475 |
| 2026-02-27 | ₹55.60 | ₹57.40 | ₹54.12 | ₹55.02 | 946 |
| 2026-02-26 | ₹56.79 | ₹57.98 | ₹52.99 | ₹55.60 | 15,094 |
| 2026-02-25 | ₹54.51 | ₹56.94 | ₹54.00 | ₹55.34 | 922 |
| 2026-02-24 | ₹59.00 | ₹59.00 | ₹54.33 | ₹54.53 | 4,925 |
| 2026-02-23 | ₹61.45 | ₹61.45 | ₹55.32 | ₹56.04 | 4,661 |
| 2026-02-20 | ₹59.00 | ₹60.90 | ₹54.20 | ₹57.72 | 15,541 |
| 2026-02-19 | ₹61.00 | ₹61.00 | ₹59.05 | ₹59.23 | 2,532 |
| 2026-02-18 | ₹59.00 | ₹61.98 | ₹57.30 | ₹58.74 | 12,959 |
| 2026-02-17 | ₹60.00 | ₹62.00 | ₹58.12 | ₹58.81 | 7,162 |
| 2026-02-16 | ₹61.21 | ₹62.89 | ₹59.12 | ₹59.99 | 4,757 |
| 2026-02-13 | ₹64.00 | ₹65.33 | ₹58.66 | ₹61.86 | 6,264 |
| 2026-02-12 | ₹67.38 | ₹67.90 | ₹63.03 | ₹64.57 | 9,892 |
| 2026-02-11 | ₹59.50 | ₹69.40 | ₹59.49 | ₹67.18 | 140,872 |
| 2026-02-10 | ₹60.20 | ₹61.89 | ₹59.01 | ₹59.49 | 9,257 |
| 2026-02-09 | ₹60.75 | ₹62.00 | ₹58.26 | ₹61.84 | 2,663 |
| 2026-02-06 | ₹62.88 | ₹62.88 | ₹57.06 | ₹60.74 | 4,734 |
| 2026-02-05 | ₹61.00 | ₹63.00 | ₹59.01 | ₹61.80 | 4,504 |
| 2026-02-04 | ₹56.55 | ₹63.04 | ₹56.55 | ₹61.60 | 14,445 |
| 2026-02-03 | ₹57.20 | ₹59.85 | ₹55.21 | ₹56.55 | 14,237 |
| 2026-02-02 | ₹55.51 | ₹58.80 | ₹54.50 | ₹56.30 | 13,941 |
| 2026-02-01 | ₹57.54 | ₹57.54 | ₹54.50 | ₹55.82 | 8,396 |
| 2026-01-30 | ₹55.80 | ₹59.00 | ₹54.60 | ₹56.98 | 15,099 |
| 2026-01-29 | ₹56.50 | ₹57.79 | ₹54.45 | ₹54.95 | 6,382 |
| 2026-01-28 | ₹57.48 | ₹59.90 | ₹55.53 | ₹55.85 | 4,730 |
| 2026-01-27 | ₹57.60 | ₹58.99 | ₹55.21 | ₹55.99 | 9,012 |
| 2026-01-23 | ₹58.10 | ₹59.99 | ₹57.15 | ₹58.06 | 2,881 |
| 2026-01-22 | ₹62.40 | ₹62.40 | ₹58.50 | ₹59.08 | 1,190 |
| 2026-01-21 | ₹57.50 | ₹61.00 | ₹57.50 | ₹58.50 | 1,646 |
| 2026-01-20 | ₹65.65 | ₹65.65 | ₹57.51 | ₹58.36 | 11,965 |
| 2026-01-19 | ₹64.50 | ₹64.55 | ₹62.27 | ₹62.84 | 5,324 |
| 2026-01-16 | ₹67.95 | ₹67.95 | ₹64.40 | ₹65.41 | 2,855 |
| 2026-01-14 | ₹62.87 | ₹67.79 | ₹62.87 | ₹66.17 | 9,859 |
| 2026-01-13 | ₹68.00 | ₹69.85 | ₹64.00 | ₹64.55 | 3,878 |
| 2026-01-12 | ₹67.80 | ₹67.80 | ₹63.75 | ₹64.38 | 4,310 |
| 2026-01-09 | ₹63.55 | ₹69.45 | ₹63.55 | ₹66.86 | 10,105 |
| 2026-01-08 | ₹68.00 | ₹68.40 | ₹64.51 | ₹65.04 | 3,253 |
| 2026-01-07 | ₹68.00 | ₹68.87 | ₹66.05 | ₹66.91 | 3,044 |
| 2026-01-06 | ₹68.45 | ₹70.12 | ₹66.00 | ₹68.08 | 11,149 |
| 2026-01-05 | ₹62.50 | ₹72.70 | ₹62.50 | ₹68.39 | 55,909 |
| 2026-01-02 | ₹62.02 | ₹63.75 | ₹61.06 | ₹63.08 | 7,027 |
| 2026-01-01 | ₹62.00 | ₹63.78 | ₹61.32 | ₹62.68 | 5,691 |
Mukta Arts Share Price Performance Analysis (Jan 2003 - Oct 2026)
MUKTAARTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.00%
₹62.68 → ₹57.04
Year to Date
Price Volatility
13.40%
Low Volatility
Year to Date
Average Daily Volume
13,473
Year to Date Average
NSE Exchange
Mukta Arts Share Price History – Frequently Asked Questions
Common questions about MUKTAARTS historical data and records. Review MUKTAARTS PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Mukta Arts (MUKTAARTS)?
The all-time high share price of Mukta Arts was ₹241.5 recorded on January 07, 2008 on the NSE exchange.
What is the all-time low share price of Mukta Arts (MUKTAARTS)?
The all-time low share price of Mukta Arts was ₹14.5 recorded on March 24, 2020 on the NSE exchange.
How can I download MUKTAARTS historical share price data?
You can download Mukta Arts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MUKTAARTS shares?
The highest trading volume day for Mukta Arts was 5,228,936 shares traded on September 26, 2024 on the NSE exchange, with share price at ₹111.12.