Mukta Arts Ltd

MUKR
🏛️ india →
68.66
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:40 69.12 69.12 69.12 69.12 0.1K
13:05 70.30 70.30 70.30 70.30 0.0K
14:00 69.51 69.51 69.51 69.51 0.1K
14:20 70.30 70.30 70.30 70.30 0.0K
14:35 70.30 70.30 70.30 70.30 0.0K
14:40 70.30 70.30 70.30 70.30 0.0K
14:45 70.30 70.30 70.30 70.30 0.1K
15:10 71.20 71.20 71.20 71.20 0.0K
15:25 70.35 70.35 70.35 70.35 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 68.05 69.66 67.74 68.66 0.0M
2025-09-30 69.00 69.00 67.28 68.00 0.0M
2025-09-26 69.19 69.19 67.50 67.80 0.0M
2025-09-25 65.11 71.24 65.11 69.83 0.0M
2025-09-24 70.80 70.80 67.94 69.38 0.0M
2025-09-23 70.80 70.80 70.80 70.80 0.0M
2025-09-22 71.95 71.95 69.12 70.35 0.0M
2025-09-19 70.89 70.89 68.00 68.09 0.0M
2025-09-18 70.26 70.26 69.50 69.50 0.0M
2025-09-17 70.00 72.00 69.99 70.00 0.0M
2025-09-16 71.00 71.00 68.10 70.03 0.0M
2025-09-15 69.00 72.97 67.12 69.53 0.0M
2025-09-12 67.28 68.57 67.28 68.57 0.0M
2025-09-11 67.25 68.18 67.00 67.05 0.0M
2025-09-10 67.55 69.22 67.01 67.26 0.0M
2025-09-09 80.99 80.99 67.51 67.55 0.0M
2025-09-08 70.00 70.00 67.82 68.24 0.0M
2025-09-05 69.11 70.00 68.67 68.67 0.0M
2025-09-04 69.56 69.56 68.01 69.11 0.0M
2025-09-03 68.51 69.45 67.95 68.68 0.0M
2025-09-02 69.10 70.50 67.00 69.35 0.0M
2025-09-01 71.99 72.00 69.00 70.50 0.0M
2025-08-29 71.00 71.00 71.00 71.00 0.0M
2025-08-28 72.00 72.22 71.00 71.00 0.0M
2025-08-26 74.00 74.00 70.00 71.00 0.0M
2025-08-25 73.03 75.66 72.50 72.50 0.0M
2025-08-22 75.00 75.00 72.00 73.29 0.0M
2025-08-21 75.89 76.30 74.50 75.11 0.0M
2025-08-20 73.00 77.76 72.45 75.46 0.0M
2025-08-19 80.50 80.50 74.00 76.99 0.0M
2025-08-18 85.50 85.50 77.45 78.71 0.0M
2025-08-14 83.00 83.00 76.00 79.00 0.0M
2025-08-13 79.00 79.99 78.00 78.50 0.0M
2025-08-12 81.55 82.50 79.15 80.43 0.0M
2025-08-11 77.32 84.00 77.08 80.36 0.0M
2025-08-08 73.83 82.00 73.83 77.42 0.0M
2025-08-07 74.75 78.90 74.75 75.34 0.0M
2025-08-06 83.99 83.99 74.01 74.02 0.0M
2025-08-05 77.93 79.80 77.29 79.80 0.0M
2025-08-04 78.67 81.23 78.67 81.23 0.0M
2025-08-01 82.60 84.39 75.51 76.81 0.0M
2025-07-31 84.00 86.00 81.33 84.84 0.0M
2025-07-30 85.00 86.50 81.56 84.00 0.0M
2025-07-29 80.66 85.95 80.65 84.42 0.0M
2025-07-28 85.00 88.50 84.32 85.91 0.0M
2025-07-25 84.76 86.79 84.75 85.65 0.0M
2025-07-24 84.81 89.04 84.80 87.50 0.0M
2025-07-23 81.51 86.00 81.50 85.70 0.0M
2025-07-22 86.10 86.24 84.38 85.22 0.0M
2025-07-21 85.00 85.00 83.60 84.97 0.0M
2025-07-18 82.32 83.50 82.32 83.50 0.0M
2025-07-17 88.73 88.74 83.99 84.00 0.0M
2025-07-16 83.96 89.97 83.96 88.86 0.0M
2025-07-15 85.86 85.86 82.12 83.96 0.0M
2025-07-14 82.00 85.89 82.00 85.86 0.0M
2025-07-11 83.49 83.95 81.10 83.50 0.0M
2025-07-10 84.05 85.59 83.01 84.36 0.0M
2025-07-09 86.52 86.95 82.56 84.00 0.0M
2025-07-08 86.50 89.74 83.00 84.34 0.0M
2025-07-07 84.95 86.50 84.72 85.61 0.0M
2025-07-04 86.12 86.37 82.40 84.95 0.0M
2025-07-03 88.00 90.99 84.15 89.05 0.0M
2025-07-02 92.31 92.31 86.71 87.09 0.0M
2025-07-01 93.00 93.00 88.40 90.50 0.0M
2025-06-30 89.90 94.50 89.15 89.16 0.0M
2025-06-27 89.74 89.99 84.00 89.01 0.0M
2025-06-25 80.66 81.03 80.66 81.02 0.0M
2025-06-24 84.99 84.99 82.80 82.80 0.0M
2025-06-23 79.11 86.49 79.11 82.92 0.0M
2025-06-20 81.01 84.40 81.00 81.52 0.0M
2025-06-19 84.95 84.95 81.02 84.49 0.0M
2025-06-18 82.99 86.90 79.10 82.13 0.0M
2025-06-17 82.99 82.99 82.99 82.99 0.0M
2025-06-16 79.92 81.04 79.92 80.68 0.0M
2025-06-13 81.00 81.00 79.64 79.92 0.0M
2025-06-12 78.75 82.99 77.20 78.30 0.0M
2025-06-11 78.20 82.30 78.20 81.95 0.0M
2025-06-10 78.00 78.51 76.12 77.71 0.0M
2025-06-09 79.00 81.00 76.88 78.51 0.0M
2025-06-06 73.63 79.00 71.02 76.10 0.0M
2025-06-05 76.38 76.38 72.57 73.63 0.0M
2025-06-04 77.00 77.00 71.01 73.76 0.0M
2025-06-03 78.50 78.50 71.67 72.03 0.0M
2025-06-02 77.00 82.80 75.00 76.29 0.0M
2025-05-30 80.00 82.95 77.01 81.80 0.0M
2025-05-29 82.10 82.50 78.26 81.48 0.0M
2025-05-28 86.45 86.99 82.00 83.68 0.0M
2025-05-27 83.49 85.98 80.57 83.53 0.0M
2025-05-26 81.50 87.30 81.50 82.54 0.0M
2025-05-23 81.05 83.00 79.20 82.33 0.0M
2025-05-22 81.49 81.49 75.00 80.17 0.0M
2025-05-21 83.24 84.00 81.00 81.49 0.0M
2025-05-20 79.55 92.00 79.55 82.83 0.0M
2025-05-19 80.00 80.12 78.04 79.55 0.0M
2025-05-16 78.95 82.92 78.95 80.46 0.0M
2025-05-15 79.20 84.50 79.10 79.45 0.0M
2025-05-14 77.00 91.20 74.05 80.84 0.1M
2025-05-13 67.07 78.00 67.07 76.00 0.0M
2025-05-12 79.50 79.50 70.10 72.63 0.0M
2025-05-09 70.00 73.00 69.00 69.77 0.0M
2025-05-08 65.10 71.01 65.10 71.00 0.0M
2025-05-06 76.90 76.90 69.05 69.05 0.0M
2025-05-05 73.00 76.13 73.00 74.83 0.0M
2025-04-29 72.00 74.77 72.00 74.77 0.0M
2025-04-28 76.00 76.00 74.94 74.94 0.0M
2025-04-25 73.50 73.50 73.50 73.50 0.0M
2025-04-24 76.99 76.99 72.60 72.65 0.0M
2025-04-23 76.87 76.87 74.87 74.87 0.0M
2025-04-22 70.78 76.47 70.78 72.78 0.0M
2025-04-21 72.58 72.59 70.01 70.78 0.0M
2025-04-17 74.00 75.00 72.50 72.59 0.0M
2025-04-16 74.99 75.99 73.27 73.29 0.0M
2025-04-15 74.00 74.99 70.13 74.99 0.0M
2025-04-11 74.99 74.99 66.24 73.50 0.0M
2025-04-09 71.00 71.00 71.00 71.00 0.0M
2025-04-08 75.98 75.98 70.25 70.27 0.0M
2025-04-07 60.25 72.79 60.25 71.45 0.0M
2025-04-04 73.98 75.00 68.87 73.96 0.0M
2025-04-03 65.03 74.99 65.03 73.98 0.0M
2025-04-02 71.30 71.30 71.29 71.29 0.0M
2025-04-01 64.61 71.00 58.51 67.01 0.0M
2025-03-28 65.95 69.00 62.42 63.34 0.0M
2025-03-27 62.82 66.80 60.00 60.57 0.0M
2025-03-26 68.45 69.70 62.00 62.82 0.0M
2025-03-25 70.41 75.00 65.11 69.95 0.0M
2025-03-24 67.42 75.80 67.42 70.41 0.0M
2025-03-21 66.00 71.40 66.00 69.14 0.0M
2025-03-20 69.75 72.70 66.19 66.47 0.0M
2025-03-19 76.50 76.50 68.12 69.79 0.0M
2025-03-18 67.00 70.99 67.00 70.90 0.0M
2025-03-17 68.00 68.75 66.00 66.99 0.0M
2025-03-13 69.46 69.46 67.65 68.15 0.0M
2025-03-12 67.02 73.85 67.02 67.60 0.0M
2025-03-11 72.25 73.95 64.12 73.95 0.0M
2025-03-10 74.65 74.65 72.25 72.25 0.0M
2025-03-07 74.82 74.82 72.01 72.01 0.0M
2025-03-06 76.72 78.80 71.59 75.10 0.0M
2025-03-05 67.05 77.59 67.05 76.79 0.0M
2025-03-04 63.65 69.98 63.11 64.66 0.0M
2025-03-03 75.32 79.00 65.00 65.25 0.0M
2025-02-28 74.99 74.99 71.97 72.08 0.0M
2025-02-27 74.99 74.99 74.99 74.99 0.0M
2025-02-21 72.08 79.99 72.08 79.99 0.0M
2025-02-20 74.50 76.88 72.00 74.85 0.0M
2025-02-19 75.00 78.00 71.63 74.92 0.0M
2025-02-18 76.43 79.20 64.11 68.34 0.0M
2025-02-17 83.80 83.80 72.19 77.99 0.0M
2025-02-14 83.99 84.94 76.01 76.88 0.0M
2025-02-13 82.91 82.91 78.18 78.86 0.0M
2025-02-12 75.30 84.79 75.30 81.60 0.0M
2025-02-11 84.00 86.21 78.00 81.15 0.0M
2025-02-10 89.20 89.20 82.73 84.00 0.0M
2025-02-07 90.10 90.10 86.47 89.20 0.0M
2025-02-06 89.45 92.00 86.67 89.00 0.0M
2025-02-05 94.74 94.74 86.50 87.53 0.0M
2025-02-04 90.85 90.85 82.28 89.00 0.0M
2025-02-03 94.80 94.80 86.27 88.06 0.0M
2025-02-01 90.00 90.00 87.00 88.83 0.0M
2025-01-31 91.73 91.73 87.67 88.52 0.0M
2025-01-30 99.00 99.00 86.84 91.73 0.0M
2025-01-29 88.73 89.64 87.35 89.26 0.0M
2025-01-28 90.00 91.05 87.00 87.02 0.0M
2025-01-27 88.99 91.01 87.77 91.01 0.0M
2025-01-24 87.32 91.45 87.32 89.20 0.0M
2025-01-22 87.00 89.70 86.57 88.15 0.0M
2025-01-21 86.00 89.00 86.00 89.00 0.0M
2025-01-20 86.10 87.24 85.60 85.60 0.0M
2025-01-17 85.21 86.24 83.60 86.11 0.0M
2025-01-16 82.08 86.20 82.08 85.21 0.0M
2025-01-15 94.98 94.98 82.62 83.75 0.0M
2025-01-14 89.00 90.07 88.00 89.51 0.0M
2025-01-13 88.20 90.19 86.03 86.04 0.0M
2025-01-10 90.71 91.98 89.26 89.93 0.0M
2025-01-09 90.70 96.00 90.70 92.27 0.0M
2025-01-08 89.76 98.45 88.19 92.50 0.0M
2025-01-07 92.00 92.00 87.04 88.00 0.0M
2025-01-06 95.60 101.18 90.85 91.20 0.0M
2025-01-03 94.00 94.00 93.00 93.84 0.0M
2025-01-02 92.00 92.50 91.00 91.01 0.0M
2025-01-01 92.00 93.00 89.80 92.26 0.0M