Skip to main content
logo
One MobiKwik Systems Limited (NSE:MOBIKWIK)
India flag India · Delayed Price · Currency is INR
212.50
+5.82 (2.82%)
Aug 11, 2026, 3:29 PM IST

One MobiKwik Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 2026203.00203.00198.08198.73198.73-1.63%465,507
Jul 29, 2026201.80203.76199.47202.03202.031.40%659,029
Jul 28, 2026205.88208.60198.10199.24199.24-3.07%782,917
Jul 27, 2026202.45207.80202.45205.56205.562.26%546,989
Jul 24, 2026203.97204.44196.80201.02201.02-2.17%944,363
Jul 23, 2026203.90207.49203.05205.48205.480.75%533,216
Jul 22, 2026208.50209.00203.10203.95203.95-2.26%625,925
Jul 21, 2026213.70215.96208.05208.66208.66-2.55%756,487
Jul 20, 2026215.00218.53212.51214.13214.13-1.22%591,941
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