MKP Mobility Limited (BOM:521244)
India · Delayed Price · Currency is INR 126.90
+6.00 (4.96%)
At close: Jul 8, 2026
MKP Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 4.96% | 142 |
| Jul 7, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 1.68% | 1 |
| Jul 6, 2026 | 116.00 | 120.90 | 116.00 | 118.90 | 118.90 | 3.26% | 105 |
| Jul 3, 2026 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - | 260 |
| Jul 2, 2026 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 4.97% | 1 |
| Jul 1, 2026 | 99.30 | 109.70 | 99.30 | 109.70 | 109.70 | 4.98% | 42 |
| Jun 29, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -4.96% | 1 |
| Jun 25, 2026 | 107.35 | 118.65 | 107.35 | 109.95 | 109.95 | -2.70% | 20 |
| Jun 24, 2026 | 112.45 | 113.00 | 112.45 | 113.00 | 113.00 | - | 104 |
| Jun 23, 2026 | 113.00 | 113.55 | 113.00 | 113.00 | 113.00 | - | 20 |
| Jun 22, 2026 | 118.00 | 118.00 | 110.00 | 113.00 | 113.00 | 0.44% | 17 |
| Jun 19, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -4.98% | 10 |
| Jun 18, 2026 | 118.00 | 123.40 | 117.80 | 118.40 | 118.40 | -4.52% | 41 |
| Jun 17, 2026 | 124.75 | 124.75 | 119.10 | 124.00 | 124.00 | -1.08% | 20 |
| Jun 16, 2026 | 119.40 | 125.35 | 119.40 | 125.35 | 125.35 | 4.98% | 33 |
| Jun 15, 2026 | 120.00 | 120.00 | 114.00 | 119.40 | 119.40 | -0.50% | 24 |
| Jun 11, 2026 | 109.75 | 120.00 | 109.75 | 120.00 | 120.00 | 3.90% | 112 |
| Jun 9, 2026 | 121.55 | 121.55 | 115.50 | 115.50 | 115.50 | -4.98% | 218 |
| May 25, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | 1.00% | 1 |
| May 22, 2026 | 109.00 | 120.35 | 109.00 | 120.35 | 120.35 | 4.97% | 8 |
| May 21, 2026 | 115.15 | 116.00 | 114.60 | 114.65 | 114.65 | 0.04% | 823 |
| May 20, 2026 | 109.00 | 114.60 | 108.95 | 114.60 | 114.60 | -0.04% | 105 |
| May 19, 2026 | 114.70 | 114.70 | 109.00 | 114.65 | 114.65 | -0.04% | 611 |
| May 18, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.97% | 7 |
| May 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.93% | 8 |
| May 8, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - | 100 |
| May 7, 2026 | 118.00 | 118.10 | 118.00 | 118.10 | 118.10 | 0.08% | 56 |
| May 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.55% | 1 |
| Apr 30, 2026 | 122.00 | 122.00 | 115.90 | 117.35 | 117.35 | -3.81% | 178 |
| Apr 29, 2026 | 121.45 | 122.00 | 121.45 | 122.00 | 122.00 | 2.48% | 70 |
| Apr 28, 2026 | 120.00 | 120.00 | 116.60 | 119.05 | 119.05 | 4.16% | 172 |
| Apr 24, 2026 | 112.30 | 114.30 | 112.30 | 114.30 | 114.30 | 3.81% | 104 |
| Apr 22, 2026 | 106.80 | 110.10 | 106.80 | 110.10 | 110.10 | - | 42 |
| Apr 17, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - | 2 |
| Apr 16, 2026 | 114.00 | 115.00 | 110.10 | 110.10 | 110.10 | 0.46% | 273 |
| Apr 15, 2026 | 109.25 | 120.75 | 109.25 | 109.60 | 109.60 | -4.70% | 629 |
| Apr 13, 2026 | 115.50 | 115.55 | 104.60 | 115.00 | 115.00 | 4.50% | 545 |
| Apr 9, 2026 | 110.00 | 110.10 | 110.00 | 110.05 | 110.05 | 4.81% | 2 |
| Apr 8, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -2.78% | 200 |
| Apr 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1 |
| Apr 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.18% | 5 |
| Apr 1, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 5.00% | 2 |
| Mar 30, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -0.05% | 409 |
| Mar 27, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -4.98% | 110 |
| Mar 25, 2026 | 106.00 | 110.95 | 105.25 | 108.50 | 108.50 | -2.03% | 353 |
| Mar 24, 2026 | 101.10 | 110.75 | 101.10 | 110.75 | 110.75 | 4.98% | 612 |
| Mar 23, 2026 | 97.00 | 105.50 | 97.00 | 105.50 | 105.50 | 4.98% | 613 |
| Mar 20, 2026 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | -4.29% | 738 |
| Mar 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | 30 |
| Mar 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 40 |