One MobiKwik Systems Limited (NSE:MOBIKWIK)
India · Delayed Price · Currency is INR 188.90
-3.55 (-1.84%)
May 15, 2026, 3:30 PM IST
One MobiKwik Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 193.70 | 198.50 | 188.00 | 188.90 | 188.90 | -1.84% | 1,865,156 |
| May 14, 2026 | 198.27 | 208.80 | 188.00 | 192.45 | 192.45 | -1.98% | 5,710,761 |
| May 13, 2026 | 202.50 | 204.75 | 195.10 | 196.33 | 196.33 | -3.21% | 3,580,396 |
| May 12, 2026 | 229.90 | 233.75 | 198.25 | 202.85 | 202.85 | -10.88% | 13,450,580 |
| May 11, 2026 | 216.61 | 231.45 | 212.01 | 227.62 | 227.62 | 4.51% | 8,495,192 |
| May 8, 2026 | 214.39 | 220.89 | 212.25 | 217.80 | 217.80 | 1.42% | 2,388,317 |
| May 7, 2026 | 209.75 | 225.21 | 204.01 | 214.74 | 214.74 | 2.86% | 8,380,711 |
| May 6, 2026 | 210.20 | 215.50 | 205.30 | 208.76 | 208.76 | -0.15% | 1,888,496 |
| May 5, 2026 | 213.45 | 213.50 | 207.42 | 209.07 | 209.07 | -1.92% | 1,059,851 |
| May 4, 2026 | 216.29 | 218.39 | 211.21 | 213.17 | 213.17 | -0.99% | 1,103,990 |
| Apr 30, 2026 | 217.00 | 218.79 | 209.10 | 215.30 | 215.30 | -1.07% | 2,024,143 |
| Apr 29, 2026 | 230.28 | 233.74 | 214.86 | 217.63 | 217.63 | -4.84% | 4,026,818 |
| Apr 28, 2026 | 223.33 | 243.50 | 214.00 | 228.71 | 228.71 | 1.66% | 21,198,290 |
| Apr 27, 2026 | 205.15 | 241.90 | 202.49 | 224.98 | 224.98 | 11.26% | 21,519,660 |
| Apr 24, 2026 | 213.00 | 214.90 | 200.10 | 202.22 | 202.22 | -4.78% | 872,721 |
| Apr 23, 2026 | 212.00 | 218.00 | 207.40 | 212.38 | 212.38 | 0.69% | 904,482 |
| Apr 22, 2026 | 207.50 | 215.60 | 206.13 | 210.92 | 210.92 | 1.47% | 1,498,640 |
| Apr 21, 2026 | 200.99 | 216.87 | 200.99 | 207.86 | 207.86 | 3.42% | 2,701,984 |
| Apr 20, 2026 | 203.80 | 203.85 | 198.18 | 200.98 | 200.98 | -1.41% | 609,103 |
| Apr 17, 2026 | 199.59 | 207.00 | 199.34 | 203.85 | 203.85 | 2.26% | 1,094,615 |
| Apr 16, 2026 | 198.35 | 201.80 | 196.01 | 199.34 | 199.34 | 1.48% | 707,179 |
| Apr 15, 2026 | 191.99 | 202.20 | 191.00 | 196.44 | 196.44 | 3.63% | 1,428,610 |
| Apr 13, 2026 | 180.00 | 191.60 | 179.50 | 189.55 | 189.55 | 1.99% | 1,312,236 |
| Apr 10, 2026 | 182.65 | 188.60 | 182.65 | 185.85 | 185.85 | 1.76% | 725,096 |
| Apr 9, 2026 | 178.01 | 187.20 | 176.50 | 182.63 | 182.63 | 1.85% | 1,636,329 |
| Apr 8, 2026 | 174.89 | 180.00 | 172.00 | 179.32 | 179.32 | 7.42% | 1,340,566 |
| Apr 7, 2026 | 169.00 | 172.88 | 165.26 | 166.93 | 166.93 | -2.91% | 795,355 |
| Apr 6, 2026 | 169.40 | 172.80 | 164.60 | 171.94 | 171.94 | 1.11% | 697,181 |
| Apr 2, 2026 | 166.00 | 172.25 | 160.80 | 170.06 | 170.06 | 0.38% | 896,711 |
| Apr 1, 2026 | 163.22 | 171.20 | 160.22 | 169.41 | 169.41 | 9.25% | 1,519,052 |
| Mar 30, 2026 | 168.38 | 168.38 | 151.46 | 155.07 | 155.07 | -8.37% | 1,516,878 |
| Mar 27, 2026 | 176.99 | 176.99 | 166.12 | 169.23 | 169.23 | -4.77% | 775,875 |
| Mar 25, 2026 | 176.70 | 181.50 | 175.12 | 177.71 | 177.71 | 1.50% | 644,581 |
| Mar 24, 2026 | 175.99 | 177.90 | 172.22 | 175.08 | 175.08 | 0.68% | 762,974 |
| Mar 23, 2026 | 179.92 | 180.45 | 171.31 | 173.90 | 173.90 | -4.36% | 837,919 |
| Mar 20, 2026 | 183.68 | 185.00 | 180.05 | 181.82 | 181.82 | 0.19% | 512,264 |
| Mar 19, 2026 | 183.99 | 184.21 | 180.00 | 181.48 | 181.48 | -2.04% | 535,333 |
| Mar 18, 2026 | 181.30 | 190.38 | 181.00 | 185.25 | 185.25 | 2.35% | 913,578 |
| Mar 17, 2026 | 186.00 | 186.04 | 179.50 | 181.00 | 181.00 | -2.23% | 662,416 |
| Mar 16, 2026 | 185.90 | 187.20 | 177.50 | 185.13 | 185.13 | -0.17% | 821,186 |
| Mar 13, 2026 | 180.70 | 192.00 | 177.00 | 185.44 | 185.44 | 2.30% | 1,495,128 |
| Mar 12, 2026 | 179.00 | 182.20 | 174.50 | 181.27 | 181.27 | 0.69% | 780,682 |
| Mar 11, 2026 | 182.09 | 186.40 | 178.51 | 180.03 | 180.03 | -0.92% | 681,475 |
| Mar 10, 2026 | 182.20 | 184.80 | 179.56 | 181.70 | 181.70 | 0.41% | 652,386 |
| Mar 9, 2026 | 179.70 | 181.82 | 175.01 | 180.95 | 180.95 | -0.83% | 715,081 |
| Mar 6, 2026 | 180.20 | 185.68 | 180.20 | 182.47 | 182.47 | 1.51% | 1,066,517 |
| Mar 5, 2026 | 183.84 | 183.84 | 178.12 | 179.75 | 179.75 | -0.75% | 718,234 |
| Mar 4, 2026 | 183.83 | 184.39 | 180.15 | 181.11 | 181.11 | -3.19% | 907,335 |
| Mar 2, 2026 | 185.10 | 189.94 | 185.00 | 187.08 | 187.08 | -4.77% | 1,308,181 |
| Feb 27, 2026 | 200.35 | 201.35 | 195.10 | 196.46 | 196.46 | -1.94% | 795,544 |