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: 74.22; Drift%: 8.37
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 / 29.29
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 102.0 / 59.26 Month: 78.8 / 59.26 Week: 89.67 / 68.1 Day: 82.8 / 78.31 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 81.00 82.80 78.31 81.00 81.28 0.09 182.00 21,315 51.36 9,845 40.02 0.08 0.15
2 21-May 82.85 84.00 80.10 80.93 82.14 -2.32 182.78 22,325 53.80 11,346 46.12 0.09 0.17
3 20-May 79.29 92.10 79.29 82.85 87.39 4.49 187.12 481,546 1,160.35 109,551 445.33 0.96 1.66
4 19-May 78.40 80.50 78.40 79.29 79.54 -0.56 179.08 5,512 13.28 4,293 17.45 0.03 0.06
5 16-May 78.04 81.99 77.01 79.74 79.99 0.39 180.09 17,694 42.64 8,328 33.85 0.07 0.13
6 15-May 80.40 83.41 77.41 79.43 80.42 -1.48 179.39 24,329 58.62 14,471 58.83 0.12 0.22
7 14-May 77.00 89.67 74.22 80.62 85.21 7.88 182.08 404,594 974.93 106,491 432.89 0.91 1.61
8 13-May 70.97 78.01 70.97 74.73 75.12 2.89 168.78 12,907 31.10 7,072 28.75 0.05 0.11
9 12-May 68.10 74.39 68.10 72.63 73.40 5.06 164.04 5,152 12.41 4,003 16.27 0.03 0.06
10 09-May 70.60 73.67 67.56 69.13 70.23 -2.08 156.13 6,905 16.64 1,440 5.85 0.01 0.02
11 08-May 70.60 74.75 70.00 70.60 72.67 -0.08 159.45 6,700 16.14 4,512 18.34 0.03 0.07
12 07-May 69.10 71.99 69.10 70.66 71.21 -1.55 159.59 819 1.97 666 2.71 0.00 0.01
13 06-May 74.00 74.00 71.00 71.77 72.58 -3.82 162.09 1,791 4.32 1,373 5.58 0.01 0.02
14 05-May 75.83 76.79 71.40 74.62 73.60 1.12 168.53 7,384 17.79 3,223 13.10 0.02 0.05
15 02-May 71.05 74.00 69.41 73.79 72.39 3.77 166.66 8,938 21.54 6,645 27.01 0.05 0.10
16 30-Apr 71.00 73.00 70.50 71.11 72.26 0.23 160.60 1,577 3.80 1,230 5.00 0.01 0.02
17 29-Apr 71.59 73.40 70.60 70.95 72.55 -0.89 160.24 1,088 2.62 782 3.18 0.01 0.01
18 28-Apr 71.90 73.99 71.30 71.59 72.00 1.06 161.69 2,831 6.82 1,792 7.28 0.00 0.03
19 25-Apr 74.10 74.10 70.00 70.84 72.31 -3.46 159.99 1,195 2.88 683 2.78 0.00 0.01
20 24-Apr 73.19 74.38 72.61 73.38 73.37 0.18 165.73 4,574 11.02 3,918 15.93 0.03 0.06
21 23-Apr 72.50 75.85 71.63 73.25 73.75 0.91 165.44 9,477 22.84 6,637 26.98 0.05 0.10
22 22-Apr 71.00 74.88 70.46 72.59 72.15 1.14 163.95 3,599 8.67 2,475 10.06 0.02 0.04
23 21-Apr 70.15 73.14 70.15 71.77 71.85 0.84 162.09 2,171 5.23 1,712 6.96 0.01 0.03
24 17-Apr 72.61 75.48 70.30 71.17 73.16 -1.70 160.74 9,531 22.97 5,862 23.83 0.04 0.09
25 16-Apr 72.90 73.50 72.00 72.40 72.67 -0.81 163.52 10,671 25.71 9,735 39.57 0.07 0.15
26 15-Apr 69.74 75.00 69.74 72.99 72.86 4.23 164.85 4,906 11.82 2,728 11.09 0.02 0.04
27 11-Apr 69.42 71.90 69.42 70.03 70.83 1.05 158.16 414 1.00 245 1.00 0.00 0.00
28 09-Apr 71.99 71.99 68.61 69.30 69.83 -3.06 156.52 991 2.39 447 1.82 0.00 0.01
29 08-Apr 68.59 72.90 68.59 71.49 71.68 3.97 161.46 3,393 8.18 1,372 5.58 0.01 0.02
30 07-Apr 72.00 72.00 67.01 68.76 69.60 -6.24 155.30 4,046 9.75 2,572 10.46 0.02 0.04
31 04-Apr 73.76 74.38 70.10 73.34 73.16 -0.56 165.64 7,596 18.30 4,387 17.83 0.03 0.07
32 03-Apr 68.25 74.00 68.25 73.75 72.26 8.06 166.57 17,533 42.25 10,133 41.19 0.07 0.15
33 02-Apr 68.00 70.10 67.31 68.25 68.50 0.06 154.14 4,120 9.93 2,148 8.73 0.01 0.03
34 01-Apr 64.63 69.50 62.01 68.21 67.89 8.18 154.05 20,904 50.37 15,077 61.29 0.10 0.23
35 28-Mar 63.00 68.00 61.21 63.05 64.32 3.39 142.40 57,677 138.98 35,136 142.83 0.23 0.53
36 27-Mar 62.10 65.99 59.26 60.98 62.48 -1.57 137.72 79,381 191.28 57,114 232.17 0.36 0.86
37 26-Mar 69.19 69.59 60.20 61.95 63.57 -9.85 139.92 41,922 101.02 21,913 89.08 0.14 0.33
38 25-Mar 70.48 72.00 67.00 68.72 69.50 -1.72 155.21 14,797 35.66 9,593 39.00 0.07 0.14
39 24-Mar 71.40 71.69 68.85 69.92 70.35 1.60 157.92 20,424 49.21 14,318 58.20 0.10 0.22
40 21-Mar 67.80 69.90 66.67 68.82 68.07 3.55 155.43 10,194 24.56 7,424 30.18 0.05 0.11
41 20-Mar 70.00 71.38 65.50 66.46 67.95 -3.03 150.10 10,264 24.73 7,486 30.43 0.05 0.11
42 19-Mar 68.85 70.49 67.90 68.54 68.91 1.86 154.80 4,428 10.67 3,464 14.08 0.02 0.05
43 18-Mar 67.00 68.90 66.61 67.29 67.51 1.62 151.98 112,871 271.98 110,315 448.43 0.74 1.67
44 17-Mar 67.99 69.97 65.30 66.22 67.36 -3.75 149.56 8,276 19.94 3,301 13.42 0.02 0.05
45 13-Mar 69.00 69.85 68.02 68.80 68.69 -0.36 155.39 18,747 45.17 17,125 69.61 0.12 0.26
46 12-Mar 69.97 70.00 67.10 69.05 69.08 -0.04 155.95 7,549 18.19 5,031 20.45 0.03 0.08
47 11-Mar 68.40 70.90 67.30 69.08 69.44 -1.86 156.02 6,519 15.71 4,429 18.00 0.03 0.07
48 10-Mar 71.75 73.55 70.00 70.39 71.19 -3.83 158.98 7,828 18.86 5,642 22.93 0.04 0.09
49 07-Mar 73.97 74.85 72.37 73.19 73.57 -1.63 165.30 9,170 22.10 6,904 28.07 0.05 0.10
50 06-Mar 76.52 76.52 72.28 74.40 73.57 -3.71 168.03 56,135 135.27 16,738 68.04 0.12 0.25
51 05-Mar 67.08 78.80 66.00 77.27 76.44 15.79 174.52 211,864 510.52 38,534 156.64 0.29 0.58
52 04-Mar 68.00 68.00 63.51 66.73 66.42 2.10 150.71 12,211 29.42 7,097 28.85 0.05 0.11
53 03-Mar 71.75 73.90 64.52 65.36 67.42 -7.57 147.62 26,614 64.13 13,245 53.84 0.09 0.20
54 28-Feb 75.51 75.51 69.16 70.71 71.02 -3.57 159.70 2,881 6.94 2,301 9.35 0.02 0.03
55 27-Feb 76.03 77.39 72.50 73.33 74.54 -3.00 165.62 3,817 9.20 3,000 12.20 0.02 0.05
56 25-Feb 78.00 78.00 71.25 75.60 75.99 4.13 170.74 9,093 21.91 5,572 22.65 0.04 0.08
57 24-Feb 73.00 76.00 72.52 72.60 73.50 -2.81 163.97 690 1.66 364 1.48 0.00 0.01
58 21-Feb 80.99 80.99 72.50 74.70 75.85 -1.13 168.71 24,296 58.54 20,562 83.59 0.16 0.31
59 20-Feb 73.00 77.99 71.30 75.55 74.81 1.87 170.63 3,009 7.25 1,993 8.10 0.01 0.03
60 19-Feb 73.00 76.99 70.88 74.16 73.58 6.43 167.49 12,529 30.19 7,513 30.54 0.06 0.11
61 18-Feb 77.50 79.75 66.70 69.68 72.86 -6.87 157.37 10,658 25.68 5,510 22.40 0.04 0.08
62 17-Feb 77.87 79.19 73.61 74.82 76.47 -2.39 168.98 7,928 19.10 4,009 16.30 0.03 0.06
63 14-Feb 83.48 84.85 74.50 76.65 79.38 -2.57 173.12 47,650 114.82 15,306 62.22 0.12 0.23
64 13-Feb 80.85 81.96 76.61 78.67 80.08 -2.08 177.68 6,611 15.93 1,412 5.74 0.01 0.02
65 12-Feb 77.99 84.50 73.80 80.34 78.54 0.46 181.45 28,787 69.37 9,380 38.13 0.07 0.14
66 11-Feb 81.43 86.99 77.05 79.97 81.42 -4.54 180.61 12,853 30.97 7,671 31.18 0.06 0.12
67 10-Feb 89.40 89.40 82.13 83.77 85.11 -3.45 189.20 7,807 18.81 5,124 20.83 0.04 0.08

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