MKP Mobility Limited (BOM:521244)
India
· Delayed Price · Currency is INR 119.05
+4.75 (4.16%)
At close: Apr 28, 2026
MKP Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 529 |
| Mar 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 214 |
| Mar 13, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 28 |
| Mar 12, 2026 | 106.05 | 106.05 | 106.00 | 106.00 | 106.00 | 0.90% | 20 |
| Mar 11, 2026 | 105.00 | 112.35 | 105.00 | 105.05 | 105.05 | -1.82% | 249 |
| Mar 10, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 1.90% | 187 |
| Mar 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -4.55% | 100 |
| Mar 2, 2026 | 107.15 | 110.00 | 107.15 | 110.00 | 110.00 | 4.71% | 102 |
| Feb 27, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -4.50% | 1 |
| Feb 26, 2026 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | -1.79% | 52 |
| Feb 25, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.95% | 2 |
| Feb 24, 2026 | 116.40 | 116.40 | 109.00 | 110.95 | 110.95 | -2.76% | 102 |
| Feb 23, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 0.09% | 2 |
| Feb 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -5.00% | 1 |
| Feb 19, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 2 |
| Feb 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 10 |
| Feb 17, 2026 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 106 |
| Feb 16, 2026 | 132.00 | 132.00 | 123.00 | 123.00 | 123.00 | -2.38% | 301 |
| Feb 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.00% | 100 |
| Feb 12, 2026 | 121.20 | 121.20 | 120.00 | 120.00 | 120.00 | 1.01% | 30 |
| Feb 9, 2026 | 120.00 | 120.00 | 118.80 | 118.80 | 118.80 | -1.00% | 11 |
| Feb 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.27% | 29 |
| Jan 30, 2026 | 118.45 | 118.50 | 118.25 | 118.50 | 118.50 | -4.78% | 141 |
| Jan 29, 2026 | 125.00 | 125.00 | 124.45 | 124.45 | 124.45 | -5.00% | 59 |
| Jan 27, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 11 |
| Jan 22, 2026 | 133.05 | 133.05 | 131.00 | 131.00 | 131.00 | 3.35% | 27 |
| Jan 21, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 4.97% | 10 |
| Jan 20, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 5.00% | 102 |
| Jan 19, 2026 | 115.00 | 120.90 | 115.00 | 115.00 | 115.00 | -0.13% | 25 |
| Jan 9, 2026 | 115.25 | 115.25 | 115.15 | 115.15 | 115.15 | - | 7 |
| Jan 8, 2026 | 115.20 | 115.20 | 115.15 | 115.15 | 115.15 | -4.83% | 116 |
| Jan 6, 2026 | 118.75 | 121.00 | 118.75 | 121.00 | 121.00 | -3.20% | 4 |
| Jan 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 140 |
| Jan 2, 2026 | 123.00 | 126.50 | 123.00 | 125.00 | 125.00 | - | 105 |
| Dec 31, 2025 | 122.15 | 125.00 | 122.15 | 125.00 | 125.00 | -2.34% | 509 |
| Dec 30, 2025 | 131.70 | 131.70 | 128.00 | 128.00 | 128.00 | -2.81% | 390 |
| Dec 29, 2025 | 132.50 | 132.50 | 131.70 | 131.70 | 131.70 | 4.32% | 22 |
| Dec 26, 2025 | 139.40 | 139.40 | 126.25 | 126.25 | 126.25 | -4.93% | 86 |
| Dec 24, 2025 | 146.70 | 146.70 | 132.80 | 132.80 | 132.80 | -4.97% | 31 |
| Dec 22, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 2.01% | 5 |
| Dec 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 12 |
| Dec 16, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | 4.34% | 24 |
| Dec 11, 2025 | 127.30 | 133.90 | 127.30 | 131.30 | 131.30 | -2.01% | 13 |
| Dec 10, 2025 | 124.00 | 134.00 | 124.00 | 134.00 | 134.00 | 4.52% | 3 |
| Dec 9, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -4.97% | 243 |
| Dec 8, 2025 | 141.95 | 141.95 | 134.90 | 134.90 | 134.90 | -4.97% | 481 |
| Dec 5, 2025 | 133.00 | 141.95 | 133.00 | 141.95 | 141.95 | 1.39% | 114 |
| Dec 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 200 |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 100 |
| Dec 1, 2025 | 139.60 | 140.00 | 139.60 | 140.00 | 140.00 | - | 11 |
| Nov 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1 |
| Nov 25, 2025 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | - | 144 |
| Nov 24, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.48% | 98 |
| Nov 21, 2025 | 152.00 | 152.00 | 140.40 | 142.10 | 142.10 | -2.44% | 241 |
| Nov 20, 2025 | 139.65 | 145.65 | 139.65 | 145.65 | 145.65 | 4.30% | 300 |
| Nov 19, 2025 | 126.35 | 139.65 | 126.35 | 139.65 | 139.65 | 5.00% | 463 |
| Nov 18, 2025 | 141.85 | 141.85 | 130.00 | 133.00 | 133.00 | -1.55% | 98 |
| Nov 17, 2025 | 131.60 | 135.45 | 123.00 | 135.10 | 135.10 | 4.73% | 236 |
| Nov 14, 2025 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 4.88% | 642 |
| Nov 13, 2025 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 4.24% | 110 |
| Nov 12, 2025 | 123.55 | 123.55 | 118.00 | 118.00 | 118.00 | 0.21% | 60 |
| Nov 7, 2025 | 113.45 | 117.80 | 113.45 | 117.75 | 117.75 | -1.38% | 44 |
| Nov 3, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | 2 |
| Oct 31, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -4.94% | 10 |
| Oct 30, 2025 | 125.60 | 125.60 | 124.40 | 125.60 | 125.60 | 0.96% | 3 |