MKP Mobility Limited (BOM:521244)
India · Delayed Price · Currency is INR 154.95
+2.00 (1.31%)
At close: Aug 14, 2026
MKP Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |