Skip to main content
logo
One MobiKwik Systems Limited (BOM:544305)
India flag India · Delayed Price · Currency is INR
208.50
-5.40 (-2.52%)
At close: Jul 21, 2026

BOM:544305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026190.05192.55188.05189.10189.10-2.22%74,242
Jun 10, 2026191.55200.70190.70193.40193.401.04%130,154
Jun 9, 2026191.65195.00189.50191.40191.40-0.13%34,700
Jun 8, 2026193.20193.45190.00191.65191.65-1.62%36,308
Jun 5, 2026196.75198.90193.55194.80194.80-0.13%66,504
Jun 4, 2026192.65197.50192.55195.05195.050.28%79,188
Jun 3, 2026196.25196.25190.90194.50194.500.05%38,509
Jun 2, 2026192.50195.90190.25194.40194.400.49%36,205
Jun 1, 2026196.45198.45192.00193.45193.45-1.55%70,988
May 29, 2026203.70203.70195.05196.50196.50-2.36%32,198
May 27, 2026199.90204.35198.50201.25201.251.62%110,014
May 26, 2026191.25205.60191.25198.05198.053.56%254,778
May 25, 2026195.65196.60190.55191.25191.25-0.98%62,691
May 22, 2026194.70199.50187.30193.15193.150.05%309,025
May 21, 2026192.90204.50191.30193.05193.05-1.81%145,966
May 20, 2026198.80201.00195.40196.60196.60-1.16%150,651
May 19, 2026188.15209.15187.50198.90198.905.10%1,080,967
May 18, 2026188.25190.25182.40189.25189.25-0.05%85,887
May 15, 2026194.75198.35187.90189.35189.35-1.76%100,676
May 14, 2026195.45209.00188.10192.75192.75-2.23%231,779
May 13, 2026202.60204.85195.05197.15197.15-2.62%159,322
May 12, 2026230.85233.25199.00202.45202.45-10.99%477,244
May 11, 2026217.35231.25212.40227.45227.454.48%713,333
May 8, 2026217.25220.80212.15217.70217.701.56%134,728