Skip to main content
logo
One MobiKwik Systems Limited (NSE:MOBIKWIK)
India flag India · Delayed Price · Currency is INR
239.70
-5.79 (-2.36%)
Oct 12, 2026, 3:29 PM IST

One MobiKwik Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 2026243.93247.99239.01239.70239.70-2.36%2,941,624
Oct 9, 2026243.10263.95241.25245.49245.490.40%28,401,891
Oct 8, 2026247.00249.10234.52244.52244.52-4.51%18,727,942
Oct 7, 2026260.00265.80247.00256.08256.085.76%74,766,600
Oct 6, 2026203.04242.14202.06242.14242.1420.00%58,640,680
Oct 5, 2026196.02205.27196.02201.79201.792.83%1,321,942
Oct 1, 2026196.00201.50191.00196.23196.23-0.05%992,146
Sep 30, 2026194.95202.39194.95196.32196.320.71%603,060
Sep 29, 2026198.25199.18192.82194.93194.93-2.07%715,786
Sep 28, 2026200.62203.68197.53199.06199.06-0.78%793,180
Sep 25, 2026203.01203.31198.80200.62200.62-1.56%832,129
Sep 24, 2026202.00206.60198.26203.80203.800.43%1,821,686
Sep 23, 2026208.48209.69202.00202.93202.93-2.91%1,411,387
Sep 22, 2026209.50214.20207.70209.02209.02-0.26%1,446,487
Sep 21, 2026213.00217.44208.40209.57209.57-1.37%2,664,277
Sep 18, 2026200.70213.75200.50212.48212.486.97%5,135,376
Sep 17, 2026197.00210.49193.95198.64198.640.14%5,392,512
Sep 16, 2026213.99213.99195.00198.37198.37-1.24%10,303,576
Sep 15, 2026211.88215.70197.70200.86200.86-4.22%3,070,663
Sep 11, 2026194.42220.22193.21209.70209.707.72%18,106,631
Sep 10, 2026194.80198.24193.35194.68194.68-0.32%722,711
Sep 9, 2026193.87198.90192.25195.30195.300.60%671,589
Sep 8, 2026193.61197.80191.90194.14194.14-0.05%670,210
Sep 7, 2026191.00195.95189.61194.24194.241.10%796,100
Sep 4, 2026191.15193.72189.90192.12192.120.79%393,306
Sep 3, 2026186.39191.59184.70190.61190.612.85%809,692
Sep 2, 2026187.78188.48184.06185.32185.32-1.31%472,492
Sep 1, 2026190.00192.48186.44187.78187.78-1.02%443,083
Aug 31, 2026192.22192.39189.00189.71189.71-1.36%555,254
Aug 28, 2026192.94195.46191.00192.33192.330.41%454,425
Aug 27, 2026195.25196.40190.10191.55191.55-1.71%625,739
Aug 26, 2026198.25199.00194.10194.88194.88-1.10%461,009
Aug 25, 2026194.50198.85193.31197.05197.050.93%731,274
Aug 24, 2026198.00199.00194.11195.24195.24-0.80%616,047
Aug 21, 2026196.50198.90195.80196.81196.810.59%511,657
Aug 20, 2026195.61198.39194.20195.66195.660.03%894,001
Aug 19, 2026199.00201.51195.00195.61195.61-1.70%691,827
Aug 18, 2026202.00204.38198.50198.99198.99-1.89%798,511
Aug 17, 2026203.00204.03200.54202.83202.83-0.19%574,441
Aug 14, 2026204.40207.80202.10203.21203.21-0.22%701,717
Aug 13, 2026207.01207.19203.05203.66203.66-1.62%633,284
Aug 12, 2026212.90213.14206.10207.01207.01-2.45%666,651
Aug 11, 2026207.49214.50205.25212.20212.202.67%3,077,790
Aug 10, 2026200.90209.40200.32206.68206.683.19%3,123,248
Aug 7, 2026203.85204.99199.79200.30200.30-2.02%917,685
Aug 6, 2026204.75207.64203.00204.43204.430.54%1,305,611
Aug 5, 2026207.00207.40202.51203.33203.33-1.28%1,128,979
Aug 4, 2026216.25216.80204.70205.97205.97-4.10%3,237,820
Aug 3, 2026207.95222.80206.10214.77214.774.66%17,160,792
Jul 31, 2026199.70208.20199.19205.21205.213.26%975,756