One MobiKwik Systems Limited (BOM:544305)
India · Delayed Price · Currency is INR 212.30
-5.35 (-2.46%)
At close: Feb 13, 2026
One MobiKwik Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 216.00 | 216.10 | 210.90 | 212.30 | 212.30 | -2.46% | 22,163 |
| Feb 12, 2026 | 218.05 | 222.00 | 216.40 | 217.65 | 217.65 | -2.55% | 63,015 |
| Feb 11, 2026 | 222.35 | 226.55 | 218.35 | 223.35 | 223.35 | 0.45% | 51,721 |
| Feb 10, 2026 | 224.75 | 227.70 | 221.85 | 222.35 | 222.35 | -0.87% | 26,679 |
| Feb 9, 2026 | 217.55 | 227.00 | 217.55 | 224.30 | 224.30 | 2.54% | 41,886 |
| Feb 6, 2026 | 224.80 | 226.30 | 217.00 | 218.75 | 218.75 | -3.72% | 61,470 |
| Feb 5, 2026 | 231.00 | 232.80 | 224.90 | 227.20 | 227.20 | -3.67% | 73,469 |
| Feb 4, 2026 | 238.95 | 243.00 | 231.85 | 235.85 | 235.85 | -0.65% | 332,367 |
| Feb 3, 2026 | 208.80 | 238.20 | 205.85 | 237.40 | 237.40 | 19.60% | 474,554 |
| Feb 2, 2026 | 198.95 | 200.05 | 192.50 | 198.50 | 198.50 | -0.68% | 37,288 |
| Feb 1, 2026 | 201.50 | 214.90 | 193.65 | 199.85 | 199.85 | 0.93% | 136,062 |
| Jan 30, 2026 | 195.25 | 199.60 | 191.10 | 198.00 | 198.00 | 1.10% | 52,037 |
| Jan 29, 2026 | 201.85 | 201.85 | 194.30 | 195.85 | 195.85 | -2.92% | 39,582 |
| Jan 28, 2026 | 196.05 | 203.00 | 194.70 | 201.75 | 201.75 | 4.51% | 56,264 |
| Jan 27, 2026 | 200.35 | 200.35 | 190.95 | 193.05 | 193.05 | -2.50% | 74,112 |
| Jan 23, 2026 | 208.50 | 208.50 | 196.80 | 198.00 | 198.00 | -5.22% | 46,501 |
| Jan 22, 2026 | 209.90 | 211.75 | 205.70 | 208.90 | 208.90 | 2.45% | 57,997 |
| Jan 21, 2026 | 219.25 | 219.35 | 202.75 | 203.90 | 203.90 | -7.21% | 89,741 |
| Jan 20, 2026 | 226.65 | 227.30 | 217.50 | 219.75 | 219.75 | -3.24% | 48,380 |
| Jan 19, 2026 | 229.00 | 231.25 | 226.60 | 227.10 | 227.10 | -1.11% | 28,616 |
| Jan 16, 2026 | 229.50 | 232.85 | 228.65 | 229.65 | 229.65 | -0.41% | 32,580 |
| Jan 14, 2026 | 231.20 | 234.25 | 229.80 | 230.60 | 230.60 | -1.66% | 39,230 |
| Jan 13, 2026 | 235.40 | 237.65 | 230.00 | 234.50 | 234.50 | -0.38% | 47,445 |
| Jan 12, 2026 | 230.35 | 236.30 | 224.80 | 235.40 | 235.40 | 1.71% | 71,892 |
| Jan 9, 2026 | 228.85 | 234.00 | 226.50 | 231.45 | 231.45 | 0.87% | 78,511 |
| Jan 8, 2026 | 226.30 | 241.50 | 225.20 | 229.45 | 229.45 | 1.77% | 240,483 |
| Jan 7, 2026 | 226.05 | 228.25 | 225.10 | 225.45 | 225.45 | -0.90% | 24,562 |
| Jan 6, 2026 | 229.35 | 229.50 | 226.65 | 227.50 | 227.50 | -0.50% | 221,924 |
| Jan 5, 2026 | 229.00 | 230.95 | 228.05 | 228.65 | 228.65 | 0.04% | 20,546 |
| Jan 2, 2026 | 230.10 | 230.60 | 227.20 | 228.55 | 228.55 | -0.89% | 49,836 |
| Jan 1, 2026 | 230.25 | 233.40 | 229.00 | 230.60 | 230.60 | -0.50% | 30,124 |
| Dec 31, 2025 | 229.95 | 241.60 | 228.95 | 231.75 | 231.75 | 0.85% | 74,987 |
| Dec 30, 2025 | 228.80 | 231.40 | 228.05 | 229.80 | 229.80 | 0.09% | 24,045 |
| Dec 29, 2025 | 233.65 | 234.35 | 228.45 | 229.60 | 229.60 | -1.25% | 34,482 |
| Dec 26, 2025 | 234.20 | 236.50 | 231.65 | 232.50 | 232.50 | -0.56% | 63,080 |
| Dec 24, 2025 | 235.05 | 237.95 | 232.95 | 233.80 | 233.80 | -0.53% | 45,685 |
| Dec 23, 2025 | 237.25 | 239.30 | 233.75 | 235.05 | 235.05 | -0.91% | 28,901 |
| Dec 22, 2025 | 236.50 | 242.00 | 236.10 | 237.20 | 237.20 | 0.32% | 51,275 |
| Dec 19, 2025 | 235.00 | 237.10 | 233.65 | 236.45 | 236.45 | 0.47% | 47,378 |
| Dec 18, 2025 | 231.50 | 237.00 | 228.25 | 235.35 | 235.35 | 1.66% | 58,823 |
| Dec 17, 2025 | 235.70 | 239.30 | 230.30 | 231.50 | 231.50 | -1.82% | 37,010 |
| Dec 16, 2025 | 235.65 | 237.15 | 232.60 | 235.80 | 235.80 | -0.27% | 15,651 |
| Dec 15, 2025 | 236.20 | 238.65 | 234.95 | 236.45 | 236.45 | -0.32% | 28,094 |
| Dec 12, 2025 | 241.15 | 243.50 | 236.50 | 237.20 | 237.20 | -2.67% | 89,449 |
| Dec 11, 2025 | 227.60 | 248.00 | 225.25 | 243.70 | 243.70 | 7.12% | 272,256 |
| Dec 10, 2025 | 227.55 | 234.05 | 226.10 | 227.50 | 227.50 | -1.30% | 20,922 |
| Dec 9, 2025 | 227.25 | 231.60 | 222.55 | 230.50 | 230.50 | 0.61% | 51,883 |
| Dec 8, 2025 | 231.80 | 234.75 | 226.50 | 229.10 | 229.10 | -2.53% | 45,200 |
| Dec 5, 2025 | 233.20 | 235.70 | 229.85 | 235.05 | 235.05 | 0.77% | 36,889 |
| Dec 4, 2025 | 230.40 | 238.95 | 228.05 | 233.25 | 233.25 | 1.06% | 50,210 |