Skip to main content
logo
One MobiKwik Systems Limited (BOM:544305)
India flag India · Delayed Price · Currency is INR
242.10
+40.35 (20.00%)
At close: Oct 6, 2026

BOM:544305 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026201.95242.10201.95242.10242.1020.00%3,380,733
Oct 5, 2026196.25205.15196.25201.75201.752.72%86,273
Oct 1, 2026195.05201.40190.90196.40196.40-0.10%75,009
Sep 30, 2026195.55202.00195.10196.60196.600.85%52,718
Sep 29, 2026197.70199.15193.00194.95194.95-2.26%49,355
Sep 28, 2026199.05203.55197.65199.45199.45-0.65%71,551
Sep 25, 2026204.95204.95199.00200.75200.75-1.47%36,704
Sep 24, 2026202.50206.45198.70203.75203.750.47%89,379
Sep 23, 2026208.95209.65202.20202.80202.80-2.97%88,056
Sep 22, 2026213.30214.10207.80209.00209.00-0.05%96,720
Sep 21, 2026213.55217.50208.45209.10209.10-1.51%117,868
Sep 18, 2026200.60213.55200.60212.30212.306.98%258,479
Sep 17, 2026196.70210.60194.20198.45198.45-0.13%308,032
Sep 16, 2026213.35214.00195.20198.70198.70-1.61%650,771
Sep 15, 2026212.10215.80199.00201.95201.95-3.63%181,937
Sep 11, 2026194.80220.45193.00209.55209.557.90%892,396
Sep 10, 2026193.80198.10193.00194.20194.20-0.56%35,746
Sep 9, 2026192.00198.85191.95195.30195.300.44%40,835
Sep 8, 2026193.95197.70192.35194.45194.450.23%37,329
Sep 7, 2026191.80195.65189.90194.00194.000.99%37,564
Sep 4, 2026191.90193.75189.90192.10192.100.95%20,305
Sep 3, 2026185.75191.25184.75190.30190.302.53%35,256
Sep 2, 2026187.55187.55184.45185.60185.60-1.04%28,028
Sep 1, 2026192.10192.20186.95187.55187.55-1.11%37,839
Aug 31, 2026192.35192.50189.15189.65189.65-1.25%52,628
Aug 28, 2026193.25195.25191.15192.05192.050.18%39,028
Aug 27, 2026194.00196.55190.55191.70191.70-1.72%41,241
Aug 26, 2026198.00199.05194.25195.05195.05-1.07%40,644
Aug 25, 2026194.45198.55193.80197.15197.151.02%54,789
Aug 24, 2026195.35199.25194.05195.15195.15-0.99%48,043
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