Skip to main content
logo
One MobiKwik Systems Limited (BOM:544305)
India flag India · Delayed Price · Currency is INR
197.10
+1.65 (0.84%)
At close: Aug 21, 2026

BOM:544305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026197.10198.80195.95197.10197.100.84%47,890
Aug 20, 2026194.90198.45194.80195.45195.45-0.23%49,786
Aug 19, 2026200.75201.35195.15195.90195.90-1.48%38,571
Aug 18, 2026203.05204.05198.30198.85198.85-1.80%40,353
Aug 17, 2026203.25203.90200.75202.50202.500.10%38,718
Aug 14, 2026202.55207.60202.00202.30202.30-0.76%84,858
Aug 13, 2026207.25207.25203.45203.85203.85-1.47%36,697
Aug 12, 2026214.50214.50206.40206.90206.90-2.52%47,655
Aug 11, 2026207.70214.65205.30212.25212.252.71%139,257
Aug 10, 2026201.00209.10200.20206.65206.653.12%151,025
Aug 7, 2026203.75204.95200.00200.40200.40-2.12%53,376
Aug 6, 2026203.15207.20202.75204.75204.750.59%85,807
Aug 5, 2026207.25207.25202.80203.55203.55-1.14%61,785
Aug 4, 2026216.75216.85203.00205.90205.90-4.03%165,153
Aug 3, 2026210.65222.95207.10214.55214.554.66%610,083
Jul 31, 2026198.55208.05198.55205.00205.002.96%76,244
Jul 30, 2026202.30203.00198.50199.10199.10-1.41%35,961
Jul 29, 2026202.30203.55200.00201.95201.951.41%25,613
Jul 28, 2026206.25208.40198.40199.15199.15-3.18%34,209
Jul 27, 2026204.20207.55202.85205.70205.702.39%22,759
Jul 24, 2026203.75204.10197.00200.90200.90-2.10%53,313
Jul 23, 2026203.00207.55203.00205.20205.200.54%32,674
Jul 22, 2026210.00210.05203.15204.10204.10-2.11%30,210
Jul 21, 2026213.00215.90208.05208.50208.50-2.52%36,159
Jul 20, 2026216.85218.20212.45213.90213.90-1.31%33,489
Jul 17, 2026221.15221.40213.95216.75216.75-1.77%58,539
Jul 16, 2026227.05228.65220.00220.65220.65-1.89%81,936
Jul 15, 2026231.75238.80221.55224.90224.90-2.26%214,961
Jul 14, 2026223.75232.50222.00230.10230.102.20%499,955
Jul 13, 2026217.55231.10216.35225.15225.151.72%696,498
Jul 10, 2026203.25224.80202.80221.35221.3510.26%383,298
Jul 9, 2026197.65202.75197.65200.75200.751.26%43,075
Jul 8, 2026199.05201.00197.40198.25198.25-0.73%23,892
Jul 7, 2026201.55201.55197.20199.70199.70-0.15%23,618
Jul 6, 2026203.05206.30198.45200.00200.00-1.33%26,415
Jul 3, 2026206.00208.15202.10202.70202.70-1.22%31,502
Jul 2, 2026208.10212.50203.90205.20205.20-1.37%394,612
Jul 1, 2026200.60211.50200.10208.05208.054.16%114,172
Jun 30, 2026202.50205.00198.35199.75199.75-0.17%405,358
Jun 29, 2026199.50200.65197.50200.10200.10-0.17%358,060
Jun 25, 2026201.90201.90198.00200.45200.450.70%35,537
Jun 24, 2026195.25200.30195.00199.05199.051.95%41,940
Jun 23, 2026198.10201.80194.75195.25195.25-1.41%36,043
Jun 22, 2026199.95201.50197.50198.05198.05-26,388
Jun 19, 2026197.20200.90196.10198.05198.05-0.33%42,487
Jun 18, 2026200.60201.75197.55198.70198.700.28%52,191
Jun 17, 2026198.25202.15197.40198.15198.150.33%51,571
Jun 16, 2026201.50201.50197.10197.50197.50-0.65%33,779
Jun 15, 2026195.95205.50195.95198.80198.802.37%164,760
Jun 12, 2026190.75195.45190.70194.20194.202.70%50,841