One MobiKwik Systems Limited (NSE:MOBIKWIK)
India · Delayed Price · Currency is INR 182.49
-2.64 (-1.43%)
Mar 17, 2026, 10:00 AM IST
One MobiKwik Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 185.90 | 185.90 | 177.50 | 181.20 | - | -2.29% | 492,548 |
| Mar 13, 2026 | 180.70 | 192.00 | 177.00 | 185.44 | 185.44 | 2.30% | 1,495,128 |
| Mar 12, 2026 | 179.00 | 182.20 | 174.50 | 181.27 | 181.27 | 0.69% | 780,682 |
| Mar 11, 2026 | 182.09 | 186.40 | 178.51 | 180.03 | 180.03 | -0.92% | 681,475 |
| Mar 10, 2026 | 182.20 | 184.80 | 179.56 | 181.70 | 181.70 | 0.41% | 652,386 |
| Mar 9, 2026 | 179.70 | 181.82 | 175.01 | 180.95 | 180.95 | -0.83% | 715,081 |
| Mar 6, 2026 | 180.20 | 185.68 | 180.20 | 182.47 | 182.47 | 1.51% | 1,066,517 |
| Mar 5, 2026 | 183.84 | 183.84 | 178.12 | 179.75 | 179.75 | -0.75% | 718,234 |
| Mar 4, 2026 | 183.83 | 184.39 | 180.15 | 181.11 | 181.11 | -3.19% | 907,335 |
| Mar 2, 2026 | 185.10 | 189.94 | 185.00 | 187.08 | 187.08 | -4.77% | 1,308,181 |
| Feb 27, 2026 | 200.35 | 201.35 | 195.10 | 196.46 | 196.46 | -1.94% | 795,544 |
| Feb 26, 2026 | 203.04 | 203.89 | 199.01 | 200.35 | 200.35 | -1.10% | 911,659 |
| Feb 25, 2026 | 206.40 | 207.90 | 198.52 | 202.57 | 202.57 | -1.56% | 4,430,728 |
| Feb 24, 2026 | 215.00 | 227.37 | 201.11 | 205.79 | 205.79 | 2.00% | 34,456,280 |
| Feb 23, 2026 | 210.90 | 210.90 | 199.50 | 201.76 | 201.76 | -3.40% | 1,052,652 |
| Feb 20, 2026 | 212.78 | 213.50 | 207.10 | 208.86 | 208.86 | -1.84% | 439,174 |
| Feb 19, 2026 | 216.00 | 219.80 | 211.00 | 212.78 | 212.78 | -1.39% | 506,855 |
| Feb 18, 2026 | 212.19 | 217.58 | 212.19 | 215.78 | 215.78 | 1.74% | 625,446 |
| Feb 17, 2026 | 210.00 | 217.99 | 210.00 | 212.08 | 212.08 | 0.36% | 636,604 |
| Feb 16, 2026 | 212.17 | 213.55 | 208.83 | 211.31 | 211.31 | -0.41% | 422,690 |
| Feb 13, 2026 | 217.50 | 217.50 | 211.00 | 212.17 | 212.17 | -2.46% | 476,555 |
| Feb 12, 2026 | 222.00 | 222.00 | 216.10 | 217.51 | 217.51 | -2.23% | 437,978 |
| Feb 11, 2026 | 223.00 | 227.00 | 217.39 | 222.46 | 222.46 | -0.01% | 988,255 |
| Feb 10, 2026 | 225.00 | 227.92 | 221.97 | 222.49 | 222.49 | -0.79% | 651,256 |
| Feb 9, 2026 | 218.99 | 227.25 | 218.00 | 224.27 | 224.27 | 2.72% | 978,981 |
| Feb 6, 2026 | 223.81 | 226.46 | 216.20 | 218.34 | 218.34 | -4.00% | 1,396,052 |
| Feb 5, 2026 | 230.63 | 233.95 | 225.00 | 227.43 | 227.43 | -3.36% | 2,027,745 |
| Feb 4, 2026 | 238.00 | 243.30 | 231.33 | 235.34 | 235.34 | -0.52% | 6,802,318 |
| Feb 3, 2026 | 211.00 | 237.87 | 206.12 | 236.58 | 236.58 | 19.35% | 10,826,520 |
| 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 |