One MobiKwik Systems Limited (NSE:MOBIKWIK)
India · Delayed Price · Currency is INR 293.66
+13.99 (5.00%)
Sep 5, 2025, 3:30 PM IST
One MobiKwik Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 278.61 | 308.75 | 277.00 | 293.66 | 293.60 | 5.03% | 38,652,902 |
| Sep 4, 2025 | 292.65 | 292.65 | 275.30 | 279.60 | 279.60 | -3.25% | 14,192,323 |
| Sep 3, 2025 | 286.15 | 300.00 | 275.30 | 289.00 | 289.00 | 2.68% | 44,868,254 |
| Sep 2, 2025 | 238.55 | 284.70 | 238.55 | 281.45 | 281.45 | 18.63% | 66,450,019 |
| Sep 1, 2025 | 220.05 | 254.15 | 220.05 | 237.25 | 237.25 | 7.94% | 28,360,149 |
| Aug 29, 2025 | 221.05 | 223.35 | 218.85 | 219.80 | 219.80 | -0.99% | 522,540 |
| Aug 28, 2025 | 224.30 | 225.25 | 220.00 | 222.00 | 222.00 | -1.49% | 530,505 |
| Aug 26, 2025 | 227.15 | 227.90 | 223.60 | 225.35 | 225.35 | -0.79% | 563,420 |
| Aug 25, 2025 | 229.05 | 229.40 | 226.50 | 227.15 | 227.15 | -0.79% | 665,544 |
| Aug 22, 2025 | 230.75 | 230.95 | 227.50 | 228.95 | 228.95 | - | 487,462 |
| Aug 21, 2025 | 232.95 | 233.40 | 228.40 | 228.95 | 228.95 | -0.46% | 1,003,999 |
| Aug 20, 2025 | 229.50 | 232.65 | 227.00 | 230.00 | 230.00 | 0.55% | 1,726,300 |
| Aug 19, 2025 | 226.65 | 229.45 | 225.65 | 228.75 | 228.75 | 1.37% | 817,379 |
| Aug 18, 2025 | 228.60 | 228.65 | 223.30 | 225.65 | 225.65 | 0.09% | 820,366 |
| Aug 14, 2025 | 225.05 | 230.00 | 225.00 | 225.45 | 225.45 | -0.46% | 740,756 |
| Aug 13, 2025 | 231.95 | 232.00 | 223.55 | 226.50 | 226.50 | -1.41% | 1,178,238 |
| Aug 12, 2025 | 227.80 | 233.50 | 227.80 | 229.75 | 229.75 | 0.20% | 852,582 |
| Aug 11, 2025 | 234.85 | 234.85 | 227.75 | 229.30 | 229.30 | -1.31% | 926,389 |
| Aug 8, 2025 | 231.95 | 237.50 | 231.05 | 232.35 | 232.35 | -0.83% | 1,038,828 |
| Aug 7, 2025 | 234.05 | 236.40 | 230.20 | 234.30 | 234.30 | -0.11% | 827,771 |
| Aug 6, 2025 | 238.70 | 240.45 | 232.30 | 234.55 | 234.55 | -1.98% | 920,390 |
| Aug 5, 2025 | 240.90 | 244.80 | 237.70 | 239.30 | 239.30 | -0.73% | 743,398 |
| Aug 4, 2025 | 236.00 | 242.95 | 229.50 | 241.05 | 241.05 | 2.86% | 1,310,511 |
| Aug 1, 2025 | 246.25 | 246.25 | 233.15 | 234.35 | 234.35 | -4.60% | 1,612,731 |
| Jul 31, 2025 | 251.45 | 251.45 | 243.15 | 245.65 | 245.65 | -1.40% | 790,359 |
| Jul 30, 2025 | 250.20 | 253.85 | 247.95 | 249.15 | 249.15 | - | 835,704 |
| Jul 29, 2025 | 250.25 | 254.00 | 247.55 | 249.15 | 249.15 | -1.44% | 1,167,921 |
| Jul 28, 2025 | 255.05 | 259.50 | 250.10 | 252.80 | 252.80 | -1.46% | 1,010,692 |
| Jul 25, 2025 | 262.60 | 267.75 | 255.50 | 256.55 | 256.55 | -1.82% | 1,690,264 |
| Jul 24, 2025 | 257.80 | 271.00 | 257.25 | 261.30 | 261.30 | 0.99% | 2,600,018 |
| Jul 23, 2025 | 270.20 | 270.20 | 253.75 | 258.75 | 258.75 | -2.71% | 3,054,557 |
| Jul 22, 2025 | 264.95 | 278.80 | 264.05 | 265.95 | 265.95 | 0.40% | 3,085,458 |
| Jul 21, 2025 | 261.20 | 267.00 | 259.80 | 264.90 | 264.90 | 1.44% | 921,297 |
| Jul 18, 2025 | 269.55 | 269.55 | 259.10 | 261.15 | 261.15 | -2.15% | 1,182,535 |
| Jul 17, 2025 | 272.25 | 275.25 | 266.00 | 266.90 | 266.90 | -2.13% | 1,468,954 |
| Jul 16, 2025 | 266.20 | 276.65 | 266.20 | 272.70 | 272.70 | 1.17% | 3,066,412 |
| Jul 15, 2025 | 260.10 | 272.80 | 254.55 | 269.55 | 269.55 | 4.01% | 4,832,620 |
| Jul 14, 2025 | 254.75 | 262.95 | 250.30 | 259.15 | 259.15 | 2.78% | 3,602,842 |
| Jul 11, 2025 | 253.15 | 255.60 | 248.90 | 252.15 | 252.15 | -0.26% | 1,788,669 |
| Jul 10, 2025 | 246.00 | 256.75 | 245.80 | 252.80 | 252.80 | 2.79% | 3,787,771 |
| Jul 9, 2025 | 240.55 | 246.70 | 240.55 | 245.95 | 245.95 | 2.27% | 1,747,398 |
| Jul 8, 2025 | 240.55 | 243.75 | 238.05 | 240.50 | 240.50 | -0.82% | 1,242,091 |
| Jul 7, 2025 | 248.05 | 248.80 | 241.50 | 242.50 | 242.50 | -2.39% | 1,534,248 |
| Jul 4, 2025 | 250.45 | 252.00 | 245.45 | 248.45 | 248.45 | 0.51% | 3,852,305 |
| Jul 3, 2025 | 242.65 | 250.60 | 239.15 | 247.20 | 247.20 | 2.45% | 5,210,563 |
| Jul 2, 2025 | 249.85 | 249.85 | 237.75 | 241.30 | 241.30 | -1.97% | 3,402,639 |
| Jul 1, 2025 | 247.90 | 251.70 | 242.75 | 246.15 | 246.15 | 0.18% | 4,940,515 |
| Jun 30, 2025 | 259.40 | 259.40 | 243.60 | 245.70 | 245.70 | -3.38% | 5,656,886 |
| Jun 27, 2025 | 262.00 | 270.70 | 251.20 | 254.30 | 254.30 | -3.20% | 15,713,012 |
| Jun 26, 2025 | 233.00 | 282.65 | 230.65 | 262.70 | 262.70 | 6.79% | 74,463,188 |