One MobiKwik Systems Limited (NSE:MOBIKWIK)
India · Delayed Price · Currency is INR 189.71
-2.62 (-1.36%)
Aug 31, 2026, 3:29 PM IST
One MobiKwik Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 216.96 | 231.20 | 216.02 | 225.29 | 225.29 | 1.73% | 6,495,943 |
| Jul 10, 2026 | 201.00 | 224.99 | 201.00 | 221.45 | 221.45 | 10.29% | 9,125,473 |
| Jul 9, 2026 | 198.60 | 202.80 | 198.52 | 200.79 | 200.79 | 1.32% | 567,721 |
| Jul 8, 2026 | 198.49 | 201.20 | 197.36 | 198.17 | 198.17 | -0.90% | 702,975 |
| Jul 7, 2026 | 200.99 | 201.15 | 197.09 | 199.97 | 199.97 | -0.04% | 526,356 |
| Jul 6, 2026 | 203.93 | 206.69 | 198.52 | 200.06 | 200.06 | -1.31% | 739,783 |
| Jul 3, 2026 | 207.45 | 208.20 | 202.12 | 202.71 | 202.71 | -1.32% | 645,184 |
| Jul 2, 2026 | 208.55 | 212.76 | 204.10 | 205.42 | 205.42 | -1.21% | 2,200,987 |
| Jul 1, 2026 | 199.85 | 211.64 | 199.07 | 207.93 | 207.93 | 4.04% | 2,930,477 |
| Jun 30, 2026 | 200.19 | 205.30 | 198.50 | 199.85 | 199.85 | -0.14% | 1,418,413 |
| Jun 29, 2026 | 199.25 | 200.80 | 197.25 | 200.14 | 200.14 | -0.25% | 977,888 |
| Jun 25, 2026 | 200.68 | 201.65 | 197.87 | 200.65 | 200.65 | 0.69% | 893,736 |
| Jun 24, 2026 | 195.32 | 200.38 | 194.70 | 199.28 | 199.28 | 1.90% | 792,449 |
| Jun 23, 2026 | 198.69 | 201.60 | 195.00 | 195.57 | 195.57 | -1.22% | 899,733 |
| Jun 22, 2026 | 199.00 | 201.79 | 197.20 | 197.99 | 197.99 | -0.18% | 668,840 |