Skip to main content
logo
One MobiKwik Systems Limited (NSE:MOBIKWIK)
India flag India · Delayed Price · Currency is INR
226.87
+12.77 (5.96%)
Nov 2, 2026, 12:50 PM IST

One MobiKwik Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026212.10232.99212.10226.87226.875.96%1,779,186
Oct 30, 2026219.50219.50210.07214.10214.10-2.10%1,059,946
Oct 29, 2026215.50220.90214.01218.70218.701.14%921,618
Oct 28, 2026218.78218.91213.56216.23216.23-0.32%812,135
Oct 27, 2026211.89219.64211.89216.93216.931.64%830,764
Oct 26, 2026211.00217.39207.80213.44213.440.41%810,134
Oct 23, 2026224.20224.37210.50212.56212.56-6.22%1,709,184
Oct 22, 2026219.22233.99218.65226.67226.671.36%2,091,313
Oct 21, 2026225.30226.82218.50223.62223.62-0.45%1,066,173
Oct 19, 2026228.71230.93223.10224.63224.63-1.74%853,745
Oct 16, 2026231.50234.27227.35228.60228.60-1.24%948,036
Oct 15, 2026243.00244.35230.10231.48231.48-4.44%1,119,025
Oct 14, 2026244.60251.58241.10242.23242.23-0.92%2,049,780
Oct 13, 2026241.60248.91230.41244.47244.471.54%5,503,257
Oct 12, 2026243.93247.99239.01240.76240.76-1.93%2,942,621
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