One MobiKwik Systems Limited (NSE:MOBIKWIK)
India · Delayed Price · Currency is INR 208.48
-1.09 (-0.52%)
Sep 22, 2026, 3:30 PM IST
One MobiKwik Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 209.50 | 214.20 | 207.70 | 209.02 | 209.02 | -0.26% | 1,446,487 |
| Sep 21, 2026 | 213.00 | 217.44 | 208.40 | 209.57 | 209.57 | -1.37% | 2,664,277 |
| Sep 18, 2026 | 200.70 | 213.75 | 200.50 | 212.48 | 212.48 | 6.97% | 5,135,376 |
| Sep 17, 2026 | 197.00 | 210.49 | 193.95 | 198.64 | 198.64 | 0.14% | 5,392,512 |
| Sep 16, 2026 | 213.99 | 213.99 | 195.00 | 198.37 | 198.37 | -1.24% | 10,303,576 |
| Sep 15, 2026 | 211.88 | 215.70 | 197.70 | 200.86 | 200.86 | -4.22% | 3,070,663 |
| Sep 11, 2026 | 194.42 | 220.22 | 193.21 | 209.70 | 209.70 | 7.72% | 18,106,631 |
| Sep 10, 2026 | 194.80 | 198.24 | 193.35 | 194.68 | 194.68 | -0.32% | 722,711 |
| Sep 9, 2026 | 193.87 | 198.90 | 192.25 | 195.30 | 195.30 | 0.60% | 671,589 |
| Sep 8, 2026 | 193.61 | 197.80 | 191.90 | 194.14 | 194.14 | -0.05% | 670,210 |
| Sep 7, 2026 | 191.00 | 195.95 | 189.61 | 194.24 | 194.24 | 1.10% | 796,100 |
| Sep 4, 2026 | 191.15 | 193.72 | 189.90 | 192.12 | 192.12 | 0.79% | 393,306 |
| Sep 3, 2026 | 186.39 | 191.59 | 184.70 | 190.61 | 190.61 | 2.85% | 809,692 |
| Sep 2, 2026 | 187.78 | 188.48 | 184.06 | 185.32 | 185.32 | -1.31% | 472,492 |
| Sep 1, 2026 | 190.00 | 192.48 | 186.44 | 187.78 | 187.78 | -1.02% | 443,083 |
| Aug 31, 2026 | 192.22 | 192.39 | 189.00 | 189.71 | 189.71 | -1.36% | 555,254 |
| Aug 28, 2026 | 192.94 | 195.46 | 191.00 | 192.33 | 192.33 | 0.41% | 454,425 |
| Aug 27, 2026 | 195.25 | 196.40 | 190.10 | 191.55 | 191.55 | -1.71% | 625,739 |
| Aug 26, 2026 | 198.25 | 199.00 | 194.10 | 194.88 | 194.88 | -1.10% | 461,009 |
| Aug 25, 2026 | 194.50 | 198.85 | 193.31 | 197.05 | 197.05 | 0.93% | 731,274 |
| Aug 24, 2026 | 198.00 | 199.00 | 194.11 | 195.24 | 195.24 | -0.80% | 616,047 |
| Aug 21, 2026 | 196.50 | 198.90 | 195.80 | 196.81 | 196.81 | 0.59% | 511,657 |
| Aug 20, 2026 | 195.61 | 198.39 | 194.20 | 195.66 | 195.66 | 0.03% | 894,001 |
| Aug 19, 2026 | 199.00 | 201.51 | 195.00 | 195.61 | 195.61 | -1.70% | 691,827 |
| Aug 18, 2026 | 202.00 | 204.38 | 198.50 | 198.99 | 198.99 | -1.89% | 798,511 |
| Aug 17, 2026 | 203.00 | 204.03 | 200.54 | 202.83 | 202.83 | -0.19% | 574,441 |
| Aug 14, 2026 | 204.40 | 207.80 | 202.10 | 203.21 | 203.21 | -0.22% | 701,717 |
| Aug 13, 2026 | 207.01 | 207.19 | 203.05 | 203.66 | 203.66 | -1.62% | 633,284 |
| Aug 12, 2026 | 212.90 | 213.14 | 206.10 | 207.01 | 207.01 | -2.45% | 666,651 |
| Aug 11, 2026 | 207.49 | 214.50 | 205.25 | 212.20 | 212.20 | 2.67% | 3,077,790 |
| Aug 10, 2026 | 200.90 | 209.40 | 200.32 | 206.68 | 206.68 | 3.19% | 3,123,248 |
| Aug 7, 2026 | 203.85 | 204.99 | 199.79 | 200.30 | 200.30 | -2.02% | 917,685 |
| Aug 6, 2026 | 204.75 | 207.64 | 203.00 | 204.43 | 204.43 | 0.54% | 1,305,611 |
| Aug 5, 2026 | 207.00 | 207.40 | 202.51 | 203.33 | 203.33 | -1.28% | 1,128,979 |
| Aug 4, 2026 | 216.25 | 216.80 | 204.70 | 205.97 | 205.97 | -4.10% | 3,237,820 |
| Aug 3, 2026 | 207.95 | 222.80 | 206.10 | 214.77 | 214.77 | 4.66% | 17,160,792 |
| Jul 31, 2026 | 199.70 | 208.20 | 199.19 | 205.21 | 205.21 | 3.26% | 975,756 |
| Jul 30, 2026 | 203.00 | 203.00 | 198.08 | 198.73 | 198.73 | -1.63% | 465,507 |
| Jul 29, 2026 | 201.80 | 203.76 | 199.47 | 202.03 | 202.03 | 1.40% | 659,029 |
| Jul 28, 2026 | 205.88 | 208.60 | 198.10 | 199.24 | 199.24 | -3.07% | 782,917 |
| Jul 27, 2026 | 202.45 | 207.80 | 202.45 | 205.56 | 205.56 | 2.26% | 546,989 |
| Jul 24, 2026 | 203.97 | 204.44 | 196.80 | 201.02 | 201.02 | -2.17% | 944,363 |
| Jul 23, 2026 | 203.90 | 207.49 | 203.05 | 205.48 | 205.48 | 0.75% | 533,216 |
| Jul 22, 2026 | 208.50 | 209.00 | 203.10 | 203.95 | 203.95 | -2.26% | 625,925 |
| Jul 21, 2026 | 213.70 | 215.96 | 208.05 | 208.66 | 208.66 | -2.55% | 756,487 |
| Jul 20, 2026 | 215.00 | 218.53 | 212.51 | 214.13 | 214.13 | -1.22% | 591,941 |
| Jul 17, 2026 | 220.50 | 221.79 | 213.61 | 216.77 | 216.77 | -1.99% | 1,487,760 |
| Jul 16, 2026 | 225.80 | 228.70 | 220.10 | 221.17 | 221.17 | -1.52% | 1,316,189 |
| Jul 15, 2026 | 231.60 | 238.80 | 221.85 | 224.59 | 224.59 | -2.48% | 4,560,413 |
| Jul 14, 2026 | 223.00 | 232.80 | 223.00 | 230.31 | 230.31 | 2.23% | 6,011,126 |