MKP Mobility Limited (BOM:521244)
India · Delayed Price · Currency is INR 120.50
-3.10 (-2.51%)
At close: Jul 29, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -1.00% | 20 |
| Jul 30, 2025 | 117.50 | 117.50 | 114.50 | 114.50 | 114.50 | -4.98% | 200 |
| Jul 29, 2025 | 117.45 | 120.50 | 117.45 | 120.50 | 120.50 | -2.51% | 12 |
| Jul 24, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 4.97% | 131 |
| Jul 23, 2025 | 112.15 | 117.75 | 112.15 | 117.75 | 117.75 | 4.99% | 87 |
| Jul 22, 2025 | 112.15 | 112.20 | 112.15 | 112.15 | 112.15 | -5.00% | 123 |
| Jul 21, 2025 | 124.25 | 124.25 | 118.05 | 118.05 | 118.05 | -4.99% | 184 |
| Jul 18, 2025 | 130.20 | 130.20 | 124.25 | 124.25 | 124.25 | 0.20% | 620 |
| Jul 17, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1.22% | 102 |
| Jul 15, 2025 | 125.00 | 125.00 | 121.95 | 122.50 | 122.50 | 1.45% | 87 |
| Jul 14, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 5.00% | 1 |
| Jul 11, 2025 | 116.65 | 116.65 | 111.00 | 115.00 | 115.00 | -1.41% | 74 |
| Jul 9, 2025 | 122.75 | 122.75 | 116.65 | 116.65 | 116.65 | -4.97% | 34 |
| Jul 8, 2025 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - | 13 |
| Jul 7, 2025 | 112.00 | 122.95 | 112.00 | 122.75 | 122.75 | 4.56% | 107 |
| Jul 4, 2025 | 111.85 | 117.40 | 107.20 | 117.40 | 117.40 | 4.96% | 78 |
| Jul 3, 2025 | 107.00 | 111.85 | 107.00 | 111.85 | 111.85 | 4.97% | 23 |
| Jul 2, 2025 | 105.00 | 107.00 | 105.00 | 106.55 | 106.55 | -0.42% | 65 |
| Jul 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | 10 |
| Jun 30, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 10 |
| Jun 27, 2025 | 113.00 | 115.95 | 110.45 | 111.00 | 111.00 | - | 130 |
| Jun 26, 2025 | 107.35 | 111.00 | 107.35 | 111.00 | 111.00 | -1.77% | 17 |
| Jun 25, 2025 | 113.45 | 113.45 | 108.00 | 113.00 | 113.00 | -0.35% | 26 |
| Jun 24, 2025 | 102.65 | 113.45 | 102.65 | 113.40 | 113.40 | 4.95% | 144 |
| Jun 23, 2025 | 119.00 | 119.00 | 108.00 | 108.05 | 108.05 | -4.68% | 155 |
| Jun 20, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - | 13 |
| Jun 19, 2025 | 115.00 | 115.00 | 113.35 | 113.35 | 113.35 | 0.49% | 4 |
| Jun 17, 2025 | 116.20 | 120.10 | 110.30 | 112.80 | 112.80 | -2.84% | 451 |
| Jun 16, 2025 | 120.00 | 120.00 | 116.10 | 116.10 | 116.10 | -4.99% | 3 |
| Jun 12, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - | 2 |
| Jun 11, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - | 1 |
| Jun 10, 2025 | 129.15 | 129.15 | 121.55 | 122.20 | 122.20 | -4.46% | 200 |
| Jun 9, 2025 | 127.95 | 128.55 | 120.40 | 127.90 | 127.90 | 0.95% | 81 |
| Jun 6, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.02% | 5 |
| Jun 5, 2025 | 118.75 | 130.00 | 118.75 | 128.00 | 128.00 | 2.44% | 231 |
| Jun 3, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | - | 1 |
| Jun 2, 2025 | 119.00 | 124.95 | 119.00 | 124.95 | 124.95 | 5.00% | 653 |
| May 30, 2025 | 131.00 | 131.05 | 118.65 | 119.00 | 119.00 | -4.69% | 439 |
| May 28, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 51 |
| May 27, 2025 | 124.90 | 124.90 | 124.85 | 124.85 | 124.85 | -0.04% | 2 |
| May 26, 2025 | 127.40 | 127.40 | 124.90 | 124.90 | 124.90 | - | 3 |
| May 23, 2025 | 128.05 | 128.05 | 124.90 | 124.90 | 124.90 | - | 57 |
| May 21, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - | 11 |
| May 20, 2025 | 119.00 | 124.90 | 119.00 | 124.90 | 124.90 | 4.96% | 43 |
| May 19, 2025 | 119.00 | 119.85 | 110.35 | 119.00 | 119.00 | 4.25% | 614 |
| May 16, 2025 | 120.00 | 120.00 | 114.15 | 114.15 | 114.15 | -4.91% | 246 |
| May 15, 2025 | 120.00 | 125.00 | 119.00 | 120.05 | 120.05 | 0.04% | 311 |
| May 13, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 102 |
| May 12, 2025 | 120.00 | 126.00 | 119.75 | 121.00 | 121.00 | 0.83% | 598 |
| May 9, 2025 | 120.00 | 120.00 | 114.00 | 120.00 | 120.00 | - | 1,138 |