Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: 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
SiS14:
High/Low Price Quarter: 102.0 / 59.26 Month: 92.1 / 67.56 Week: 91.7 / 84.01 Day: 84.38 / 83.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 83.94 84.38 83.00 83.97 83.45 0.57 189.65 1,151 2.77 966 3.93 0.01 1
2 10-Jul 86.18 86.18 83.20 83.49 83.63 0.00 188.56 3,429 8.26 1,833 7.45 0.02 3
3 09-Jul 85.56 85.56 82.70 83.49 83.85 -2.42 188.56 10,158 24.48 6,546 26.61 0.05 10
4 08-Jul 87.05 87.05 84.15 85.56 85.76 -0.12 193.24 5,980 14.41 3,231 13.13 0.03 5
5 07-Jul 83.15 86.04 83.15 85.66 85.07 1.50 193.46 9,572 23.07 8,414 34.20 0.07 13
6 04-Jul 84.44 86.69 84.01 84.39 84.94 -2.01 190.60 8,240 19.86 4,750 19.31 0.04 7
7 03-Jul 87.35 88.78 86.00 86.12 87.06 -1.41 194.50 9,249 22.29 5,801 23.58 0.05 9
8 02-Jul 90.38 90.64 86.80 87.35 88.40 -3.35 197.28 9,785 23.58 7,137 29.01 0.06 11
9 01-Jul 89.00 90.75 88.22 90.38 89.76 1.12 204.13 15,682 37.79 8,866 36.04 0.08 13
10 30-Jun 90.30 91.70 89.00 89.38 90.61 0.47 201.87 42,733 102.97 20,136 81.85 0.18 30
11 27-Jun 84.84 90.00 83.11 88.96 88.16 6.11 200.92 79,510 191.59 48,023 195.22 0.42 73
12 26-Jun 85.80 85.80 82.60 83.84 83.67 -0.26 189.35 4,428 10.67 2,011 8.17 0.02 3
13 25-Jun 82.91 84.80 82.24 84.06 83.65 1.47 189.85 7,697 18.55 6,158 25.03 0.05 9
14 24-Jun 83.50 84.62 82.19 82.84 83.02 -0.40 187.10 6,137 14.79 3,605 14.65 0.03 5
15 23-Jun 80.80 83.99 79.53 83.17 82.78 2.67 187.84 15,671 37.76 11,383 46.27 0.09 17
16 20-Jun 81.67 83.11 80.80 81.01 82.13 -1.44 182.96 7,935 19.12 6,101 24.80 0.05 9
17 19-Jun 83.02 84.70 81.80 82.19 82.52 -0.05 185.63 10,918 26.31 9,258 37.63 0.08 14
18 18-Jun 81.80 86.70 79.26 82.23 83.97 1.63 185.72 84,415 203.41 38,889 158.09 0.33 59
19 17-Jun 81.62 81.62 79.22 80.91 80.56 0.14 182.74 11,977 28.86 6,831 27.77 0.06 10
20 16-Jun 80.00 81.50 78.47 80.80 80.26 1.10 182.49 11,097 26.74 8,774 35.67 0.07 13
21 13-Jun 77.62 80.00 76.53 79.92 79.73 2.28 180.50 12,988 31.30 10,924 44.41 0.09 17
22 12-Jun 77.25 81.89 77.25 78.14 79.21 -0.77 176.48 13,910 33.52 7,154 29.08 0.06 11
23 11-Jun 78.49 82.85 77.93 78.75 80.45 0.83 177.86 22,427 54.04 9,217 37.47 0.07 14
24 10-Jun 78.22 78.99 76.00 78.10 77.65 0.36 176.39 9,894 23.84 7,581 30.82 0.06 11
25 09-Jun 76.08 79.90 76.08 77.82 77.95 2.29 175.76 9,859 23.76 6,109 24.83 0.05 9
26 06-Jun 75.00 78.00 72.44 76.08 75.25 3.08 171.83 12,456 30.01 9,392 38.18 0.07 14
27 05-Jun 74.00 74.45 72.00 73.81 73.56 1.39 166.70 8,794 21.19 6,814 27.70 0.05 10
28 04-Jun 74.13 74.99 71.94 72.80 73.48 1.20 164.42 9,961 24.00 6,869 27.92 0.05 10
29 03-Jun 78.51 78.78 70.02 71.94 73.41 -6.05 162.48 34,205 82.42 21,201 86.18 0.16 32
30 02-Jun 78.44 79.76 76.31 76.57 78.01 -2.08 172.93 11,929 28.74 8,560 34.80 0.07 13
31 30-May 79.00 80.05 77.80 78.20 78.78 -1.96 176.62 8,077 19.46 6,247 25.39 0.05 9
32 29-May 81.98 82.72 79.23 79.76 80.57 -2.71 180.14 15,018 36.19 8,885 36.12 0.07 13
33 28-May 85.00 87.00 81.15 81.98 83.97 -3.67 185.15 16,999 40.96 12,066 49.05 0.10 18
34 27-May 83.15 85.80 82.10 85.10 84.43 1.13 192.20 32,293 77.81 16,402 66.67 0.14 25
35 26-May 80.52 84.70 80.41 84.15 83.60 3.51 190.05 16,067 38.72 11,046 44.90 0.09 17
36 23-May 81.01 84.58 80.31 81.30 81.91 0.37 183.62 18,193 43.84 3,690 15.00 0.03 6
37 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 15
38 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 17
39 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 0.96 166
40 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 6
41 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 13
42 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 22
43 14-May 77.00 89.67 74.22 80.62 85.21 7.88 182.08 404,594 974.93 106,491 432.89 0.91 161
44 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 11
45 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 6
46 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 2
47 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 7
48 07-May 69.10 71.99 69.10 70.66 71.21 -1.55 159.59 819 1.97 666 2.71 0.00 1
49 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 2
50 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 5
51 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 10
52 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 2
53 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 1
54 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 3
55 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 1
56 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 6
57 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 10
58 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 4
59 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 3
60 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 9
61 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 15
62 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 4
63 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
64 09-Apr 71.99 71.99 68.61 69.30 69.83 -3.06 156.52 991 2.39 447 1.82 0.00 1
65 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 2
66 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 4
67 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 7

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