One MobiKwik Systems Limited (NSE:MOBIKWIK)
India · Delayed Price · Currency is INR 206.54
+8.31 (4.19%)
Feb 3, 2026, 9:20 AM IST
One MobiKwik Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 197.41 | 200.35 | 192.40 | 198.23 | 198.23 | -0.59% | 659,448 |
| Feb 1, 2026 | 199.75 | 214.99 | 192.50 | 199.40 | 199.40 | 0.70% | 2,414,100 |
| Jan 30, 2026 | 196.14 | 199.80 | 191.01 | 198.02 | 198.02 | 0.95% | 555,750 |
| Jan 29, 2026 | 200.97 | 202.54 | 195.00 | 196.15 | 196.15 | -2.66% | 665,008 |
| Jan 28, 2026 | 196.71 | 202.95 | 194.96 | 201.50 | 201.50 | 4.47% | 828,903 |
| Jan 27, 2026 | 198.90 | 200.85 | 190.62 | 192.87 | 192.87 | -2.54% | 1,154,753 |
| Jan 23, 2026 | 208.01 | 208.86 | 196.50 | 197.90 | 197.90 | -5.32% | 768,624 |
| Jan 22, 2026 | 208.90 | 211.97 | 205.60 | 209.01 | 209.01 | 2.62% | 748,168 |
| Jan 21, 2026 | 219.00 | 219.67 | 202.34 | 203.67 | 203.67 | -7.32% | 1,929,720 |
| Jan 20, 2026 | 228.00 | 228.57 | 217.00 | 219.76 | 219.76 | -3.25% | 793,916 |
| Jan 19, 2026 | 229.75 | 231.32 | 226.19 | 227.14 | 227.14 | -1.14% | 367,163 |
| Jan 16, 2026 | 230.60 | 232.78 | 228.61 | 229.75 | 229.75 | -0.30% | 421,741 |
| Jan 14, 2026 | 233.20 | 234.51 | 229.45 | 230.45 | 230.45 | -1.56% | 349,729 |
| Jan 13, 2026 | 235.43 | 237.90 | 229.89 | 234.10 | 234.10 | -0.56% | 558,176 |
| Jan 12, 2026 | 228.06 | 237.04 | 224.60 | 235.43 | 235.43 | 1.90% | 1,304,458 |
| Jan 9, 2026 | 230.00 | 234.17 | 226.27 | 231.05 | 231.05 | 0.63% | 1,239,049 |
| Jan 8, 2026 | 225.57 | 242.17 | 225.57 | 229.61 | 229.61 | 1.80% | 4,822,320 |
| Jan 7, 2026 | 227.00 | 228.34 | 225.10 | 225.56 | 225.56 | -0.80% | 428,223 |
| Jan 6, 2026 | 229.68 | 229.68 | 226.50 | 227.39 | 227.39 | -0.53% | 434,605 |
| Jan 5, 2026 | 229.00 | 231.10 | 228.00 | 228.61 | 228.61 | - | 465,509 |
| Jan 2, 2026 | 230.98 | 230.98 | 227.21 | 228.60 | 228.60 | -0.63% | 603,233 |
| Jan 1, 2026 | 233.15 | 233.86 | 229.05 | 230.05 | 230.05 | -0.84% | 412,544 |
| Dec 31, 2025 | 230.15 | 241.59 | 228.96 | 232.01 | 232.01 | 0.96% | 1,027,181 |
| Dec 30, 2025 | 230.94 | 231.50 | 228.26 | 229.80 | 229.80 | -0.17% | 400,285 |
| Dec 29, 2025 | 233.95 | 234.10 | 229.00 | 230.19 | 230.19 | -0.99% | 417,925 |
| Dec 26, 2025 | 233.96 | 236.96 | 231.69 | 232.48 | 232.48 | -0.64% | 615,998 |
| Dec 24, 2025 | 235.98 | 237.98 | 232.68 | 233.97 | 233.97 | -0.31% | 638,857 |
| Dec 23, 2025 | 239.00 | 239.39 | 234.00 | 234.69 | 234.69 | -1.01% | 548,477 |
| Dec 22, 2025 | 236.49 | 242.38 | 236.10 | 237.08 | 237.08 | 0.27% | 880,954 |
| Dec 19, 2025 | 235.00 | 237.43 | 233.60 | 236.44 | 236.44 | 0.52% | 584,308 |
| Dec 18, 2025 | 232.35 | 237.10 | 228.16 | 235.21 | 235.21 | 1.72% | 1,014,628 |
| Dec 17, 2025 | 235.99 | 239.50 | 230.00 | 231.23 | 231.23 | -1.93% | 734,958 |
| Dec 16, 2025 | 236.85 | 237.48 | 232.48 | 235.78 | 235.78 | -0.29% | 445,436 |
| Dec 15, 2025 | 238.00 | 239.18 | 234.50 | 236.46 | 236.46 | -0.44% | 500,880 |
| Dec 12, 2025 | 242.00 | 243.50 | 236.40 | 237.51 | 237.51 | -2.49% | 1,321,560 |
| Dec 11, 2025 | 226.80 | 248.36 | 225.36 | 243.57 | 243.57 | 7.13% | 7,059,298 |
| Dec 10, 2025 | 232.38 | 234.28 | 226.00 | 227.35 | 227.35 | -1.47% | 432,738 |
| Dec 9, 2025 | 227.90 | 231.90 | 222.60 | 230.74 | 230.74 | 1.04% | 885,700 |
| Dec 8, 2025 | 233.00 | 234.60 | 226.50 | 228.36 | 228.36 | -2.75% | 666,291 |
| Dec 5, 2025 | 233.44 | 235.98 | 229.60 | 234.82 | 234.82 | 0.54% | 798,407 |
| Dec 4, 2025 | 231.00 | 238.80 | 228.00 | 233.56 | 233.56 | 1.39% | 1,491,964 |
| Dec 3, 2025 | 232.25 | 232.25 | 227.31 | 230.35 | 230.35 | -0.08% | 659,991 |
| Dec 2, 2025 | 231.92 | 231.92 | 227.50 | 230.54 | 230.54 | -0.10% | 744,756 |
| Dec 1, 2025 | 233.00 | 238.95 | 229.40 | 230.78 | 230.78 | -0.76% | 1,090,730 |
| Nov 28, 2025 | 238.10 | 238.10 | 231.65 | 232.55 | 232.55 | -1.61% | 894,787 |
| Nov 27, 2025 | 239.80 | 244.50 | 234.80 | 236.35 | 236.35 | -0.57% | 1,658,832 |
| Nov 26, 2025 | 240.50 | 240.50 | 233.15 | 237.70 | 237.70 | -0.13% | 1,156,006 |
| Nov 25, 2025 | 242.00 | 242.75 | 236.45 | 238.00 | 238.00 | -1.08% | 783,459 |
| Nov 24, 2025 | 249.90 | 249.90 | 238.65 | 240.60 | 240.60 | -3.28% | 851,407 |
| Nov 21, 2025 | 258.00 | 258.00 | 246.25 | 248.75 | 248.75 | -3.57% | 726,199 |