Muzali Arts share price history

BSE: 539410Commercial Services & SuppliesSmall Cap

MUZALI ARTS LIMITED · Face value ₹1 · Listed Oct 2015

₹1.44₹0.07 (4.64%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹1.51.

28 Oct: open ₹1.44, high ₹1.57, low ₹1.44

Market cap: ₹8.52 Cr4,964th largest listed
P/E: 19.72
P/B: 0.89
Dividend yield: Nonein the last 12 months
ROE: 4.6%
ROCE: 0.4%
Debt to equity: 0.01
Volume, BSE: 1,89,480

Muzali Arts share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Muzali Arts' share price is on record from 28 Oct 2015, when it closed at ₹1.68, to 28 Oct 2026. Its highest close was ₹17.70 on 25 Jun 2018 and its lowest ₹0.91 on 18 Dec 2023, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.44	+46.9%	1.82	1.44	1.47	1.85	1.44	35,08,420
2024	0.98	+5.4%	1.29	0.97	0.95	1.35	0.91	16,66,043
2023	0.93	−62.7%	2.55	0.91	2.57	2.64	0.87	1,59,32,328
2022	2.49	−46.5%	5.06	1.99	4.42	5.13	1.82	3,62,69,695
2021	4.65	−2.5%	7.21	3.11	4.90	7.47	2.99	59,99,922
2020	4.77	−26.8%	9.00	3.77	6.20	9.00	3.73	9,48,304
2019	6.52	−33.4%	10.00	4.47	9.98	10.20	4.47	5,55,197
2018	9.79	+60.5%	17.70	5.42	6.10	17.85	5.15	2,34,38,219
2017	6.10	−44.0%	15.79	5.61	11.00	16.50	5.56	82,48,747
2016	10.89	+538.7%	10.89	1.34	1.70	11.01	1.34	2,16,27,647
2015	1.71	–	1.95	1.56	1.60	2.04	1.56	29,100

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 14 Oct 2026. 2015 is from its first session, 28 Oct 2015. The change in 2026 is on the close at the end of 2024, the last year before it with a trade. The close is the year's last trade for 2024 (15 Apr 2024) and 2019 (16 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.44	+46.9%	1.47	1.85	1.44	35,08,420
Apr 2024	0.98	−8.4%	1.07	1.07	0.97	2,58,956
Mar 2024	1.07	−17.1%	1.23	1.32	1.07	2,64,441
Feb 2024	1.29	+11.2%	1.18	1.35	1.16	5,43,101
Jan 2024	1.16	+24.7%	0.95	1.16	0.91	5,99,545
Dec 2023	0.93	−11.4%	1.00	1.00	0.87	9,00,551
Nov 2023	1.05	−17.3%	1.21	1.21	1.05	5,19,860
Oct 2023	1.27	−13.0%	1.49	1.49	1.27	2,45,037
Sep 2023	1.46	−5.2%	1.58	1.64	1.38	13,23,199
Aug 2023	1.54	−8.3%	1.71	1.85	1.47	13,04,984
Jul 2023	1.68	−5.1%	1.80	1.85	1.42	14,08,058
Jun 2023	1.77	−13.2%	2.07	2.25	1.69	19,50,030
May 2023	2.04	+1.0%	2.02	2.39	1.83	19,73,256
Apr 2023	2.02	+16.1%	1.62	2.02	1.62	14,89,453
Mar 2023	1.74	−9.4%	1.98	2.08	1.56	12,69,639
Feb 2023	1.92	−15.0%	2.29	2.33	1.76	12,55,515
Jan 2023	2.26	−9.2%	2.57	2.64	2.00	22,92,746
Dec 2022	2.49	+19.7%	2.12	2.70	1.82	45,28,205
Nov 2022	2.08	−13.0%	2.32	2.49	2.00	20,92,192
Oct 2022	2.39	+1.3%	2.47	2.59	1.99	20,40,288
Sep 2022	2.36	−13.9%	2.79	2.90	2.18	28,93,975
Aug 2022	2.74	−4.2%	2.90	3.14	2.36	29,44,717
Jul 2022	2.86	+9.2%	2.79	3.06	2.31	10,29,012
Jun 2022	2.62	−10.3%	2.92	3.38	2.05	16,69,944
May 2022	2.92	−11.5%	3.02	3.45	2.69	7,61,818
Apr 2022	3.30	+9.3%	3.05	3.70	3.00	17,91,152
Mar 2022	3.02	−12.5%	3.54	3.59	2.91	31,04,010
Feb 2022	3.45	−19.4%	4.21	4.47	3.17	22,47,195
Jan 2022	4.28	−8.0%	4.42	5.13	3.80	1,11,67,187
Dec 2021	4.65	+16.8%	3.96	4.65	3.41	19,09,173
Nov 2021	3.98	+25.9%	3.16	4.16	3.04	11,23,290
Oct 2021	3.16	−18.6%	3.69	4.12	2.99	15,09,268
Sep 2021	3.88	−12.2%	4.20	4.77	3.10	8,56,277
Aug 2021	4.42	−34.5%	6.42	6.42	4.42	5,712
Jul 2021	6.75	−6.4%	6.85	6.85	6.75	501
Jun 2021	7.21	+41.1%	5.11	7.21	4.86	81,185
May 2021	5.11	−20.7%	6.42	6.42	5.11	6,531
Apr 2021	6.44	−4.9%	6.44	6.44	6.44	2,800
Mar 2021	6.77	+32.7%	5.35	7.47	4.86	1,62,666
Feb 2021	5.10	+5.4%	4.84	5.35	4.30	1,07,218
Jan 2021	4.84	+1.5%	4.90	5.77	4.59	2,35,301
Dec 2020	4.77	−28.8%	6.37	6.54	3.73	2,47,954
Nov 2020	6.70	+2.6%	6.84	7.03	5.78	39,284
Oct 2020	6.53	+0.8%	6.48	7.13	6.32	54,802
Sep 2020	6.48	−13.1%	7.32	7.43	6.48	2,06,235
Aug 2020	7.46	−13.8%	8.65	8.80	7.46	2,00,801
Jul 2020	8.65	−3.9%	8.82	8.82	8.65	159
Jun 2020	9.00	+3.3%	8.88	9.00	8.87	118
May 2020	8.71	+9.8%	7.78	8.71	7.48	895
Apr 2020	7.93	+6.2%	7.83	8.63	7.83	62,221
Mar 2020	7.47	+74.5%	4.07	7.47	4.03	1,32,735
Feb 2020	4.28	−27.3%	5.60	5.60	4.28	3,086
Jan 2020	5.89	−9.7%	6.20	6.20	5.89	14
Dec 2019	6.52	−5.0%	7.15	7.15	6.52	176
Nov 2019	6.86	−5.0%	6.86	6.86	6.86	3,404
Oct 2019	7.22	−5.0%	7.22	7.60	7.22	1,958
Sep 2019	7.60	−1.8%	8.10	8.50	7.60	14,830
Aug 2019	7.74	+30.1%	6.23	7.74	5.66	34,758
Jul 2019	5.95	+1.2%	6.11	6.45	4.47	68,091
Jun 2019	5.88	−11.6%	6.98	7.29	4.85	22,128
May 2019	6.65	−11.0%	7.10	7.45	5.18	64,602
Apr 2019	7.47	+6.3%	7.35	8.23	5.43	93,870
Mar 2019	7.03	+7.2%	6.56	9.18	6.51	1,89,204
Feb 2019	6.56	−30.2%	9.40	9.40	5.67	24,736
Jan 2019	9.40	−4.0%	9.98	10.20	9.18	37,440
Dec 2018	9.79	−4.0%	10.19	10.19	8.69	53,156
Nov 2018	10.20	+13.0%	8.85	10.89	8.51	2,51,711
Oct 2018	9.03	+13.0%	7.51	10.09	5.15	5,09,346
Sep 2018	7.99	−29.2%	11.00	13.38	7.50	2,98,803
Aug 2018	11.28	−18.8%	13.80	14.20	10.00	4,63,900
Jul 2018	13.90	−16.8%	17.00	17.00	12.60	21,43,514
Jun 2018	16.70	+8.8%	15.25	17.85	14.60	65,19,414
May 2018	15.35	+35.8%	11.60	15.99	10.55	85,48,201
Apr 2018	11.30	+20.2%	9.40	11.90	9.18	10,34,758
Mar 2018	9.40	+25.3%	7.50	9.79	7.25	3,85,278
Feb 2018	7.50	−3.4%	7.77	8.46	6.50	12,98,361
Jan 2018	7.76	+27.2%	6.10	9.79	5.24	19,31,777
Dec 2017	6.10	+3.4%	5.61	6.14	5.56	21,500
Nov 2017	5.90	−1.7%	5.70	6.00	5.70	15,850
Oct 2017	6.00	−22.7%	7.38	7.38	5.73	5,200
Sep 2017	7.76	−9.6%	8.16	8.16	7.76	101
Aug 2017	8.58	−3.9%	8.93	9.50	8.49	769
Jul 2017	8.93	−9.8%	9.90	10.25	7.78	2,31,832
Jun 2017	9.90	−19.4%	12.90	12.94	8.50	2,67,631
May 2017	12.28	−2.4%	12.80	13.25	11.00	2,91,502
Apr 2017	12.58	−7.2%	13.70	14.40	11.00	3,66,214
Mar 2017	13.55	−14.2%	15.85	16.00	12.00	14,25,635
Feb 2017	15.79	+15.7%	14.00	16.50	13.50	27,48,104
Jan 2017	13.65	+25.3%	11.00	14.50	10.60	28,74,409
Dec 2016	10.89	+35.3%	8.10	11.01	7.49	34,84,689
Nov 2016	8.05	+20.1%	6.85	8.25	5.30	26,70,439
Oct 2016	6.70	+26.4%	5.35	7.00	5.15	31,42,969
Sep 2016	5.30	+31.2%	4.08	5.30	4.05	60,81,910
Aug 2016	4.04	−4.9%	4.28	4.30	3.90	11,33,340
Jul 2016	4.25	+32.8%	3.24	4.28	3.24	23,38,990
Jun 2016	3.20	+25.5%	2.65	3.20	2.65	15,62,720
May 2016	2.55	+6.5%	2.37	2.70	2.35	3,42,670
Apr 2016	2.40	+18.6%	2.09	2.40	2.00	4,13,670
Mar 2016	2.02	+26.6%	1.67	2.07	1.67	4,25,250
Feb 2016	1.60	+3.9%	1.47	1.60	1.34	12,250
Jan 2016	1.54	−10.0%	1.70	1.70	1.54	18,750
Dec 2015	1.71	+9.6%	1.63	1.71	1.63	1,300
Nov 2015	1.56	−16.1%	1.95	2.04	1.56	11,550
Oct 2015	1.85	–	1.60	1.85	1.60	16,250

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	1.44	1.57	1.44	1.44	1.45	1,89,480
27 Oct 2026	1.52	1.58	1.51	1.51	1.52	3,04,474
26 Oct 2026	1.57	1.73	1.57	1.58	1.60	7,33,668
23 Oct 2026	1.65	1.65	1.65	1.65	1.65	45,988
22 Oct 2026	1.73	1.73	1.73	1.73	1.73	68,705
21 Oct 2026	1.85	1.85	1.69	1.82	1.83	7,92,609
19 Oct 2026	1.77	1.77	1.77	1.77	1.77	3,02,203
16 Oct 2026	1.69	1.69	1.69	1.69	1.69	2,05,128
15 Oct 2026	1.61	1.61	1.61	1.61	1.61	97,575
14 Oct 2026	1.47	1.54	1.47	1.54	1.53	7,68,590
15 Apr 2024	0.97	1.00	0.97	0.98	0.99	63,730
8 Apr 2024	0.97	1.07	0.97	1.02	0.99	1,53,525
1 Apr 2024	1.07	1.07	1.02	1.02	1.02	41,701
26 Mar 2024	1.08	1.08	1.07	1.07	1.07	10,661
18 Mar 2024	1.12	1.22	1.12	1.12	1.13	32,290
11 Mar 2024	1.17	1.26	1.17	1.17	1.18	86,745
4 Mar 2024	1.23	1.32	1.23	1.23	1.24	1,34,745
26 Feb 2024	1.29	1.35	1.23	1.29	1.31	1,77,224
19 Feb 2024	1.19	1.31	1.19	1.29	1.26	1,16,670
12 Feb 2024	1.27	1.27	1.21	1.25	1.25	1,21,243
5 Feb 2024	1.18	1.21	1.16	1.21	1.21	1,27,964
29 Jan 2024	1.16	1.16	1.16	1.16	1.16	1,00,983

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Muzali Arts bonus and split history

Ex-date	Event	Price factor	What happened
14 Oct 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Oct 2016	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.