Skip to main content
logo
One MobiKwik Systems Limited (NSE:MOBIKWIK)
India flag India · Delayed Price · Currency is INR
216.77
-4.40 (-1.99%)
Jul 17, 2026, 3:30 PM IST

One MobiKwik Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026220.50221.79213.61216.77216.77-1.99%1,487,760
Jul 16, 2026225.80228.70220.10221.17221.17-1.52%1,316,189
Jul 15, 2026231.60238.80221.85224.59224.59-2.48%4,560,413
Jul 14, 2026223.00232.80223.00230.31230.312.23%6,011,126
Jul 13, 2026216.96231.20216.02225.29225.291.73%6,495,943
Jul 10, 2026201.00224.99201.00221.45221.4510.29%9,125,473
Jul 9, 2026198.60202.80198.52200.79200.791.32%567,721
Jul 8, 2026198.49201.20197.36198.17198.17-0.90%702,975
Jul 7, 2026200.99201.15197.09199.97199.97-0.04%526,356
Jul 6, 2026203.93206.69198.52200.06200.06-1.31%739,783
Jul 3, 2026207.45208.20202.12202.71202.71-1.32%645,184
Jul 2, 2026208.55212.76204.10205.42205.42-1.21%2,200,987
Jul 1, 2026199.85211.64199.07207.93207.934.04%2,930,477
Jun 30, 2026200.19205.30198.50199.85199.85-0.14%1,418,413
Jun 29, 2026199.25200.80197.25200.14200.14-0.25%977,888
Jun 25, 2026200.68201.65197.87200.65200.650.69%893,736
Jun 24, 2026195.32200.38194.70199.28199.281.90%792,449
Jun 23, 2026198.69201.60195.00195.57195.57-1.22%899,733
Jun 22, 2026199.00201.79197.20197.99197.99-0.18%668,840
Jun 19, 2026198.00200.87196.16198.34198.340.07%656,851
Jun 18, 2026200.38201.88197.21198.21198.210.01%766,773
Jun 17, 2026200.29202.25197.42198.19198.190.12%995,797
Jun 16, 2026200.70200.70197.07197.95197.95-0.42%558,909
Jun 15, 2026197.10205.75197.10198.79198.792.41%2,928,882
Jun 12, 2026190.51195.34190.51194.12194.122.63%737,215
Jun 11, 2026191.00192.36188.00189.14189.14-1.67%774,006
Jun 10, 2026192.09200.70190.60192.36192.360.45%3,081,369
Jun 9, 2026191.54195.31189.54191.49191.49-0.03%986,489
Jun 8, 2026193.00193.69190.01191.54191.54-1.61%575,634
Jun 5, 2026195.29199.00193.32194.67194.67-0.07%751,870
Jun 4, 2026193.50197.59192.59194.80194.800.23%712,429
Jun 3, 2026196.00196.00191.08194.35194.35-0.05%625,826
Jun 2, 2026192.00196.00190.20194.44194.440.13%885,167
Jun 1, 2026197.50198.16191.81194.18194.18-1.03%778,113
May 29, 2026201.79202.15195.00196.20196.20-2.54%929,674
May 27, 2026200.00204.80198.52201.31201.311.50%2,534,353
May 26, 2026192.00205.70191.20198.33198.333.75%6,424,134
May 25, 2026194.75196.51190.20191.16191.16-1.09%1,538,503
May 22, 2026193.79196.00187.10193.27193.270.12%2,290,064
May 21, 2026198.04204.40191.05193.03193.03-1.76%3,719,590
May 20, 2026198.99201.00195.43196.48196.48-1.18%2,435,719
May 19, 2026190.00209.34187.66198.83198.835.19%14,026,330
May 18, 2026188.00190.45182.50189.02189.020.06%1,478,430
May 15, 2026193.70198.50188.00188.90188.90-1.84%1,865,156
May 14, 2026198.27208.80188.00192.45192.45-1.98%5,710,761
May 13, 2026202.50204.75195.10196.33196.33-3.21%3,580,396
May 12, 2026229.90233.75198.25202.85202.85-10.88%13,450,580
May 11, 2026216.61231.45212.01227.62227.624.51%8,495,192
May 8, 2026214.39220.89212.25217.80217.801.42%2,388,317
May 7, 2026209.75225.21204.01214.74214.742.86%8,380,711