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: 92.1 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 20-May-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 5; VWAP21: Low52 Price: 37.01 Barrier: 42.48; Drift%: 7.87
Basic Industry: Film Production, Distribution & Exhibition Total Equity: 22,585,200 Low52 Date: 30-Mar-2026 SHP: 70.71 / 0.0 / 0.0 / 29.3
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 102.0 / 59.26 Month: 66.9 / 57.1 Week: 61.45 / 52.99 Day: 47.4 / 42.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 43.49 47.40 42.50 46.11 44.31 10.47 104.14 15,077 49.76 6,002 20.63 0.03 9
2 07-Apr 41.50 41.74 41.15 41.74 41.19 -0.17 94.27 302 1.00 290 1.00 0.00 0
3 06-Apr 43.11 43.80 40.51 41.81 42.20 -3.02 94.43 9,192 30.34 6,285 21.60 0.03 9
4 02-Apr 40.20 43.49 39.51 43.11 41.97 4.11 97.36 9,470 31.25 7,660 26.32 0.03 12
5 01-Apr 40.80 42.48 39.17 41.41 40.92 10.99 93.53 6,144 20.28 3,114 10.70 0.01 5
6 30-Mar 40.99 41.40 37.01 37.31 38.99 -8.49 84.27 10,746 35.47 8,515 29.26 0.03 13
7 27-Mar 42.36 45.00 39.40 40.77 40.98 -3.75 92.08 38,672 127.63 25,143 86.40 0.10 38
8 25-Mar 38.73 43.88 38.73 42.36 41.56 9.34 95.67 23,053 76.08 16,706 57.41 0.07 25
9 24-Mar 40.00 40.00 37.02 38.74 38.07 2.03 87.50 21,908 72.30 17,030 58.52 0.06 26
10 23-Mar 42.45 42.48 37.30 37.97 38.41 -9.66 85.76 14,527 47.94 11,453 39.36 0.04 17
11 20-Mar 43.40 43.40 41.60 42.03 42.01 0.79 94.93 4,323 14.27 3,811 13.10 0.02 6
12 19-Mar 41.75 46.60 41.00 41.70 41.94 -2.43 94.18 9,951 32.84 6,500 22.34 0.03 10
13 18-Mar 42.00 43.70 41.99 42.74 42.75 0.85 96.53 15,690 51.78 10,921 37.53 0.05 17
14 17-Mar 44.75 45.70 40.00 42.38 42.66 -5.80 95.72 31,889 105.24 26,083 89.63 0.11 39
15 16-Mar 46.58 47.00 44.01 44.99 44.64 -5.34 101.61 4,403 14.53 3,919 13.47 0.02 6
16 13-Mar 47.10 49.48 47.10 47.53 48.47 0.44 107.35 2,045 6.75 1,025 3.52 0.00 2
17 12-Mar 49.01 50.99 46.11 47.32 47.36 -1.68 106.87 7,511 24.79 2,594 8.91 0.01 4
18 11-Mar 49.90 49.90 47.82 48.13 48.68 -2.51 108.70 9,587 31.64 8,165 28.06 0.04 12
19 10-Mar 51.01 51.01 48.26 49.37 49.90 -2.95 111.50 26,255 86.65 23,722 81.52 0.12 36
20 09-Mar 50.01 51.40 48.75 50.87 49.54 1.19 114.89 5,199 17.16 4,183 14.37 0.02 6
21 06-Mar 54.80 55.10 50.00 50.27 51.02 -6.49 113.54 20,231 66.77 15,342 52.72 0.08 23
22 05-Mar 53.89 55.75 51.21 53.76 54.09 4.33 121.42 5,722 18.88 3,141 10.79 0.02 5
23 04-Mar 52.88 54.92 49.10 51.53 50.66 -2.55 116.38 21,430 70.73 16,831 57.84 0.09 25
24 02-Mar 54.01 54.01 51.75 52.88 52.80 -3.89 119.43 6,475 21.37 3,938 13.53 0.02 6
25 27-Feb 55.60 57.40 54.12 55.02 55.54 -1.04 124.26 946 3.12 660 2.27 0.00 1
26 26-Feb 56.79 57.98 52.99 55.60 54.63 0.47 125.57 15,094 49.82 8,786 30.19 0.05 13
27 25-Feb 54.51 56.94 54.00 55.34 55.29 1.49 124.99 922 3.04 460 1.58 0.00 1
28 24-Feb 59.00 59.00 54.33 54.53 55.54 -2.69 123.16 4,925 16.25 3,065 10.53 0.02 5
29 23-Feb 61.45 61.45 55.32 56.04 56.73 -2.91 126.57 4,661 15.38 3,197 10.99 0.02 5
30 20-Feb 59.00 60.90 54.20 57.72 57.14 -2.55 130.36 15,541 51.29 8,343 28.67 0.05 13
31 19-Feb 61.00 61.00 59.05 59.23 59.69 0.83 133.77 2,532 8.36 1,944 6.68 0.01 3
32 18-Feb 59.00 61.98 57.30 58.74 59.04 -0.12 132.67 12,959 42.77 10,588 36.38 0.06 16
33 17-Feb 60.00 62.00 58.12 58.81 59.41 -1.97 132.82 7,162 23.64 5,521 18.97 0.03 8
34 16-Feb 61.21 62.89 59.12 59.99 60.90 -3.02 135.49 4,757 15.70 2,506 8.61 0.02 4
35 13-Feb 64.00 65.33 58.66 61.86 63.26 -4.20 139.71 6,264 20.67 4,416 15.18 0.03 7
36 12-Feb 67.38 67.90 63.03 64.57 65.96 -3.89 145.83 9,892 32.65 5,631 19.35 0.04 9
37 11-Feb 59.50 69.40 59.49 67.18 67.44 12.93 151.73 140,872 464.92 53,731 184.64 0.36 81
38 10-Feb 60.20 61.89 59.01 59.49 59.91 -3.80 134.36 9,257 30.55 8,082 27.77 0.05 12
39 09-Feb 60.75 62.00 58.26 61.84 60.62 1.81 139.67 2,663 8.79 1,462 5.02 0.01 2
40 06-Feb 62.88 62.88 57.06 60.74 60.14 -1.72 137.18 4,734 15.62 2,931 10.07 0.02 4
41 05-Feb 61.00 63.00 59.01 61.80 61.44 0.32 139.58 4,504 14.86 2,550 8.76 0.02 4
42 04-Feb 56.55 63.04 56.55 61.60 59.79 8.93 139.12 14,445 47.67 8,023 27.57 0.05 12
43 03-Feb 57.20 59.85 55.21 56.55 57.08 0.44 127.72 14,237 46.99 10,494 36.06 0.06 16
44 02-Feb 55.51 58.80 54.50 56.30 55.75 0.86 127.15 13,941 46.01 10,187 35.01 0.06 15
45 01-Feb 57.54 57.54 54.50 55.82 55.77 -2.04 126.07 8,396 27.71 7,715 26.51 0.04 12
46 30-Jan 55.80 59.00 54.60 56.98 56.82 3.69 128.69 15,099 49.83 11,989 41.20 0.07 18
47 29-Jan 56.50 57.79 54.45 54.95 55.49 -1.61 124.11 6,382 21.06 3,615 12.42 0.02 5
48 28-Jan 57.48 59.90 55.53 55.85 57.30 -0.25 126.14 4,730 15.61 3,564 12.25 0.02 5
49 27-Jan 57.60 58.99 55.21 55.99 56.21 -3.57 126.45 9,012 29.74 5,692 19.56 0.03 9
50 23-Jan 58.10 59.99 57.15 58.06 58.30 -1.73 131.13 2,881 9.51 1,724 5.92 0.01 3
51 22-Jan 62.40 62.40 58.50 59.08 59.65 0.99 133.43 1,190 3.93 1,127 3.87 0.01 2
52 21-Jan 57.50 61.00 57.50 58.50 58.43 0.24 132.12 1,646 5.43 1,216 4.18 0.01 2
53 20-Jan 65.65 65.65 57.51 58.36 60.89 -7.13 131.81 11,965 39.49 9,911 34.06 0.06 15
54 19-Jan 64.50 64.55 62.27 62.84 63.76 -3.93 141.93 5,324 17.57 3,189 10.96 0.02 5
55 16-Jan 67.95 67.95 64.40 65.41 65.82 -1.15 147.73 2,855 9.42 1,959 6.73 0.01 3
56 14-Jan 62.87 67.79 62.87 66.17 65.53 2.51 149.45 9,859 32.54 5,284 18.16 0.03 8
57 13-Jan 68.00 69.85 64.00 64.55 66.34 0.26 145.79 3,878 12.80 1,844 6.34 0.01 3
58 12-Jan 67.80 67.80 63.75 64.38 65.38 -3.71 145.40 4,310 14.22 2,270 7.80 0.01 3
59 09-Jan 63.55 69.45 63.55 66.86 66.28 2.80 151.00 10,105 33.35 5,523 18.98 0.04 8
60 08-Jan 68.00 68.40 64.51 65.04 65.76 -2.79 146.89 3,253 10.74 1,602 5.51 0.01 2
61 07-Jan 68.00 68.87 66.05 66.91 67.18 -1.72 151.12 3,044 10.05 1,775 6.10 0.01 3
62 06-Jan 68.45 70.12 66.00 68.08 68.31 -0.45 153.76 11,149 36.80 4,842 16.64 0.03 7
63 05-Jan 62.50 72.70 62.50 68.39 69.45 8.42 154.46 55,909 184.52 24,589 84.50 0.17 37
64 02-Jan 62.02 63.75 61.06 63.08 62.45 0.64 142.47 7,027 23.19 5,083 17.47 0.03 8
65 01-Jan 62.00 63.78 61.32 62.68 62.83 -0.18 141.56 5,691 18.78 1,776 6.10 0.01 3
66 31-Dec 63.80 64.85 60.50 62.79 63.26 2.35 141.81 4,767 15.73 2,737 9.41 0.02 4
67 30-Dec 62.10 64.00 60.10 61.35 61.66 -2.62 138.56 3,937 12.99 2,253 7.74 0.01 3

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