Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MUKTAARTS, Mukta Arts Limited, INE374B01019, Listing: 12-Sep-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 116.79 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5 Low52 Price: 59.26 Barrier: -; Drift%: -
Basic Industry: Film Production, Distribution & Exhibition Total Equity: 22,585,200 Low52 Date: 27-Mar-2025 SHP: 70.71 / 0.0 / 0.0 / 29.3
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 102.0 / 59.26 Month: 78.8 / 59.26 Week: 72.0 / 59.26 Day: 74.38 / 70.1 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 73.76 74.38 70.10 73.34 73.16 -0.56 165.64 7,596 1.84 4,387 2.04 0.03 0.07
2 03-Apr 68.25 74.00 68.25 73.75 72.26 8.06 166.57 17,533 4.25 10,133 4.72 0.07 0.15
3 02-Apr 68.00 70.10 67.31 68.25 68.50 0.06 154.14 4,120 1.00 2,148 1.00 0.01 0.03
4 01-Apr 64.63 69.50 62.01 68.21 67.89 8.18 154.05 20,904 5.07 15,077 7.02 0.10 0.23
5 28-Mar 63.00 68.00 61.21 63.05 64.32 3.39 142.40 57,677 14.00 35,136 16.35 0.23 0.53
6 27-Mar 62.10 65.99 59.26 60.98 62.48 -1.57 137.72 79,381 19.26 57,114 26.58 0.36 0.86
7 26-Mar 69.19 69.59 60.20 61.95 63.57 -9.85 139.92 41,922 10.17 21,913 10.20 0.14 0.33
8 25-Mar 70.48 72.00 67.00 68.72 69.50 -1.72 155.21 14,797 3.59 9,593 4.46 0.07 0.14
9 24-Mar 71.40 71.69 68.85 69.92 70.35 1.60 157.92 20,424 4.96 14,318 6.66 0.10 0.22
10 21-Mar 67.80 69.90 66.67 68.82 68.07 3.55 155.43 10,194 2.47 7,424 3.45 0.05 0.11
11 20-Mar 70.00 71.38 65.50 66.46 67.95 -3.03 150.10 10,264 2.49 7,486 3.48 0.05 0.11
12 19-Mar 68.85 70.49 67.90 68.54 68.91 1.86 154.80 4,428 1.07 3,464 1.61 0.02 0.05
13 18-Mar 67.00 68.90 66.61 67.29 67.51 1.62 151.98 112,871 27.39 110,315 51.33 0.74 1.67
14 17-Mar 67.99 69.97 65.30 66.22 67.36 -3.75 149.56 8,276 2.01 3,301 1.54 0.02 0.05
15 13-Mar 69.00 69.85 68.02 68.80 68.69 -0.36 155.39 18,747 4.55 17,125 7.97 0.12 0.26
16 12-Mar 69.97 70.00 67.10 69.05 69.08 -0.04 155.95 7,549 1.83 5,031 2.34 0.03 0.08
17 11-Mar 68.40 70.90 67.30 69.08 69.44 -1.86 156.02 6,519 1.58 4,429 2.06 0.03 0.07
18 10-Mar 71.75 73.55 70.00 70.39 71.19 -3.83 158.98 7,828 1.90 5,642 2.63 0.04 0.09
19 07-Mar 73.97 74.85 72.37 73.19 73.57 -1.63 165.30 9,170 2.23 6,904 3.21 0.05 0.10
20 06-Mar 76.52 76.52 72.28 74.40 73.57 -3.71 168.03 56,135 13.62 16,738 7.79 0.12 0.25
21 05-Mar 67.08 78.80 66.00 77.27 76.44 15.79 174.52 211,864 51.41 38,534 17.93 0.29 0.58
22 04-Mar 68.00 68.00 63.51 66.73 66.42 2.10 150.71 12,211 2.96 7,097 3.30 0.05 0.11
23 03-Mar 71.75 73.90 64.52 65.36 67.42 -7.57 147.62 26,614 6.46 13,245 6.16 0.09 0.20
24 28-Feb 75.51 75.51 69.16 70.71 71.02 -3.57 159.70 2,881 0.70 2,301 1.07 0.02 0.03
25 27-Feb 76.03 77.39 72.50 73.33 74.54 -3.00 165.62 3,817 0.93 3,000 1.40 0.02 0.05
26 25-Feb 78.00 78.00 71.25 75.60 75.99 4.13 170.74 9,093 2.21 5,572 2.59 0.04 0.08
27 24-Feb 73.00 76.00 72.52 72.60 73.50 -2.81 163.97 690 0.17 364 0.17 0.00 0.01
28 21-Feb 80.99 80.99 72.50 74.70 75.85 -1.13 168.71 24,296 5.90 20,562 9.57 0.16 0.31
29 20-Feb 73.00 77.99 71.30 75.55 74.81 1.87 170.63 3,009 0.73 1,993 0.93 0.01 0.03
30 19-Feb 73.00 76.99 70.88 74.16 73.58 6.43 167.49 12,529 3.04 7,513 3.50 0.06 0.11
31 18-Feb 77.50 79.75 66.70 69.68 72.86 -6.87 157.37 10,658 2.59 5,510 2.56 0.04 0.08
32 17-Feb 77.87 79.19 73.61 74.82 76.47 -2.39 168.98 7,928 1.92 4,009 1.87 0.03 0.06
33 14-Feb 83.48 84.85 74.50 76.65 79.38 -2.57 173.12 47,650 11.56 15,306 7.12 0.12 0.23
34 13-Feb 80.85 81.96 76.61 78.67 80.08 -2.08 177.68 6,611 1.60 1,412 0.66 0.01 0.02
35 12-Feb 77.99 84.50 73.80 80.34 78.54 0.46 181.45 28,787 6.99 9,380 4.36 0.07 0.14
36 11-Feb 81.43 86.99 77.05 79.97 81.42 -4.54 180.61 12,853 3.12 7,671 3.57 0.06 0.12
37 10-Feb 89.40 89.40 82.13 83.77 85.11 -3.45 189.20 7,807 1.89 5,124 2.38 0.04 0.08
38 07-Feb 91.65 91.65 86.53 86.76 87.84 -1.78 195.95 2,380 0.58 845 0.39 0.01 0.01
39 06-Feb 88.53 92.45 87.50 88.33 89.58 0.60 199.50 35,393 8.59 20,938 9.74 0.19 0.32
40 05-Feb 87.55 89.00 86.05 87.80 87.56 0.17 198.30 4,763 1.16 2,866 1.33 0.03 0.04
41 04-Feb 87.26 89.84 87.10 87.65 88.23 0.09 197.96 12,442 3.02 8,992 4.18 0.08 0.14
42 03-Feb 85.61 89.61 85.61 87.57 87.86 -0.14 197.78 5,426 1.32 2,591 1.21 0.02 0.04
43 01-Feb 91.00 91.00 86.30 87.69 87.86 -0.94 198.05 9,884 2.40 5,888 2.74 0.05 0.09
44 31-Jan 92.00 93.12 87.55 88.52 88.57 -2.50 199.92 17,966 4.36 11,920 5.55 0.11 0.18
45 30-Jan 88.47 91.80 87.02 90.79 89.94 2.62 205.05 21,214 5.15 11,351 5.28 0.10 0.17
46 29-Jan 85.60 90.00 85.60 88.47 88.93 1.38 199.81 10,111 2.45 5,511 2.56 0.05 0.08
47 28-Jan 89.98 92.00 86.76 87.27 89.22 -3.01 197.10 17,779 4.31 7,896 3.67 0.07 0.12
48 27-Jan 88.02 91.75 87.00 89.98 89.32 1.63 203.22 37,907 9.20 14,083 6.55 0.13 0.21
49 24-Jan 87.68 91.70 85.67 88.54 88.76 3.50 199.97 33,894 8.22 13,730 6.39 0.12 0.21
50 23-Jan 88.26 88.26 85.01 85.55 86.28 -3.12 193.22 7,615 1.85 4,500 2.09 0.04 0.07
51 22-Jan 88.69 89.49 85.30 88.22 87.56 -0.53 199.25 7,986 1.94 3,798 1.77 0.03 0.06
52 21-Jan 85.94 90.75 84.22 88.69 88.02 3.38 200.31 16,356 3.97 10,317 4.80 0.09 0.16
53 20-Jan 86.96 87.59 84.91 85.69 86.36 -0.32 193.53 5,018 1.22 3,191 1.48 0.03 0.05
54 17-Jan 84.03 86.70 83.70 85.96 85.75 1.76 194.14 14,394 3.49 11,182 5.20 0.10 0.17
55 16-Jan 84.00 86.09 83.85 84.45 84.56 1.98 190.73 11,235 2.73 8,369 3.89 0.07 0.13
56 15-Jan 88.29 90.38 82.18 82.78 84.83 -6.45 186.96 31,439 7.63 18,897 8.79 0.16 0.29
57 14-Jan 87.96 90.39 87.21 88.12 88.79 1.44 199.02 13,422 3.26 6,573 3.06 0.06 0.10
58 13-Jan 93.98 93.98 85.25 86.85 88.61 -3.78 196.15 20,425 4.96 12,860 5.98 0.11 0.19
59 10-Jan 94.75 94.79 89.03 90.13 90.76 -2.90 203.56 41,134 9.98 25,541 11.89 0.23 0.39
60 09-Jan 93.70 96.49 92.10 92.74 94.18 0.20 209.46 70,559 17.12 33,258 15.48 0.31 0.50
61 08-Jan 88.00 98.50 88.00 92.55 94.23 4.92 209.03 318,350 77.25 57,788 26.89 0.54 0.87
62 07-Jan 90.50 91.90 87.30 88.00 88.54 -3.50 198.00 22,088 5.36 14,842 6.91 0.13 0.22
63 06-Jan 96.16 102.00 89.50 91.08 96.25 0.33 205.71 179,586 43.58 69,532 32.36 0.67 1.05
64 03-Jan 90.20 93.00 90.20 90.78 91.38 -0.34 205.03 28,698 6.96 0 0.00 0.00 0.43
65 02-Jan 91.68 93.00 90.10 91.09 91.52 -1.15 205.73 27,025 6.56 0 0.00 0.00 0.41
66 01-Jan 89.90 93.00 88.50 92.14 91.42 2.49 208.10 15,936 3.87 0 0.00 0.00 0.24
67 31-Dec 89.00 90.75 87.45 89.85 88.85 3.80 202.93 11,854 2.88 0 0.00 0.00 0.18

Similar Stocks: CINELINE    MUKTAARTS    PNC    TIPSFILMS    UFO    PVRINOX    BAWEJA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com