MKP Mobility Limited (BOM:521244)
India · Delayed Price · Currency is INR 161.30
+7.65 (4.98%)
At close: Sep 18, 2026
MKP Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 159.65 | 161.30 | 146.00 | 161.30 | 161.30 | 4.98% | 455 |
| Sep 17, 2026 | 153.65 | 153.65 | 139.05 | 153.65 | 153.65 | 4.99% | 826 |
| Sep 16, 2026 | 150.55 | 150.55 | 144.95 | 146.35 | 146.35 | 2.02% | 325 |
| Sep 15, 2026 | 151.20 | 151.20 | 136.80 | 143.45 | 143.45 | -0.38% | 61 |
| Sep 11, 2026 | 145.95 | 146.85 | 144.00 | 144.00 | 144.00 | -1.94% | 80 |
| Sep 10, 2026 | 148.55 | 150.70 | 141.80 | 146.85 | 146.85 | -1.61% | 189 |
| Sep 9, 2026 | 156.00 | 156.50 | 143.45 | 149.25 | 149.25 | -1.16% | 135 |
| Sep 8, 2026 | 154.00 | 154.00 | 150.80 | 151.00 | 151.00 | 2.72% | 234 |
| Sep 7, 2026 | 153.90 | 153.90 | 140.00 | 147.00 | 147.00 | -0.17% | 267 |
| Sep 4, 2026 | 160.00 | 160.00 | 147.25 | 147.25 | 147.25 | -4.97% | 1,039 |
| Sep 3, 2026 | 162.75 | 162.75 | 147.30 | 154.95 | 154.95 | -0.03% | 499 |
| Sep 2, 2026 | 155.00 | 157.50 | 146.65 | 155.00 | 155.00 | 3.33% | 447 |
| Sep 1, 2026 | 155.40 | 155.40 | 140.60 | 150.00 | 150.00 | 1.35% | 680 |
| Aug 31, 2026 | 150.00 | 150.00 | 136.90 | 148.00 | 148.00 | 2.78% | 169 |
| Aug 28, 2026 | 145.00 | 147.35 | 144.00 | 144.00 | 144.00 | 2.60% | 14 |
| Aug 27, 2026 | 154.00 | 154.00 | 139.50 | 140.35 | 140.35 | -4.39% | 696 |
| Aug 26, 2026 | 148.45 | 154.00 | 139.65 | 146.80 | 146.80 | -0.14% | 628 |
| Aug 25, 2026 | 140.70 | 147.00 | 139.90 | 147.00 | 147.00 | 5.00% | 14 |
| Aug 24, 2026 | 139.00 | 145.00 | 139.00 | 140.00 | 140.00 | 0.32% | 28 |
| Aug 21, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 4.96% | 39 |
| Aug 20, 2026 | 139.90 | 139.90 | 132.95 | 132.95 | 132.95 | -4.97% | 4 |
| Aug 19, 2026 | 147.25 | 147.25 | 139.90 | 139.90 | 139.90 | -4.99% | 76 |
| Aug 18, 2026 | 150.00 | 150.00 | 147.20 | 147.25 | 147.25 | - | 60 |
| Aug 17, 2026 | 149.00 | 151.00 | 147.25 | 147.25 | 147.25 | -4.97% | 163 |
| Aug 14, 2026 | 160.55 | 160.55 | 145.35 | 154.95 | 154.95 | 1.31% | 219 |
| Aug 13, 2026 | 141.55 | 156.40 | 141.55 | 152.95 | 152.95 | 2.65% | 17 |
| Aug 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1 |
| Aug 11, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 3 |
| Aug 10, 2026 | 152.00 | 152.00 | 137.80 | 152.00 | 152.00 | 4.79% | 575 |
| Aug 7, 2026 | 152.45 | 152.45 | 144.95 | 145.05 | 145.05 | -0.10% | 162 |
| Aug 6, 2026 | 147.90 | 147.90 | 137.75 | 145.20 | 145.20 | 0.14% | 183 |
| Aug 5, 2026 | 149.00 | 149.00 | 134.90 | 145.00 | 145.00 | 2.15% | 144 |
| Aug 3, 2026 | 143.85 | 148.00 | 134.00 | 141.95 | 141.95 | 0.67% | 87 |
| Jul 31, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 2.10% | 4 |
| Jul 30, 2026 | 139.00 | 140.00 | 135.40 | 138.10 | 138.10 | -3.09% | 31 |
| Jul 29, 2026 | 146.90 | 146.90 | 142.50 | 142.50 | 142.50 | 1.82% | 8 |
| Jul 28, 2026 | 147.40 | 147.40 | 133.40 | 139.95 | 139.95 | -0.32% | 15 |
| Jul 27, 2026 | 148.00 | 148.00 | 135.40 | 140.40 | 140.40 | -1.47% | 22 |
| Jul 24, 2026 | 149.60 | 149.60 | 135.40 | 142.50 | 142.50 | - | 78 |
| Jul 23, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -4.97% | 30 |
| Jul 22, 2026 | 160.00 | 160.00 | 144.80 | 149.95 | 149.95 | -1.61% | 318 |
| Jul 21, 2026 | 152.00 | 152.40 | 144.60 | 152.40 | 152.40 | 0.13% | 36 |
| Jul 20, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0.13% | 1 |
| Jul 17, 2026 | 153.20 | 153.20 | 145.35 | 152.00 | 152.00 | -0.65% | 14 |
| Jul 16, 2026 | 153.00 | 153.20 | 153.00 | 153.00 | 153.00 | 0.13% | 167 |
| Jul 15, 2026 | 148.95 | 153.00 | 148.95 | 152.80 | 152.80 | 0.03% | 16 |
| Jul 14, 2026 | 154.05 | 154.05 | 150.00 | 152.75 | 152.75 | 4.09% | 66 |
| Jul 13, 2026 | 139.85 | 146.80 | 132.90 | 146.75 | 146.75 | 4.93% | 363 |
| Jul 10, 2026 | 133.00 | 139.85 | 133.00 | 139.85 | 139.85 | 4.99% | 54 |
| Jul 9, 2026 | 120.60 | 133.20 | 120.60 | 133.20 | 133.20 | 4.96% | 231 |