One MobiKwik Systems Limited (NSE:MOBIKWIK)
India
· Delayed Price · Currency is INR 181.60
+0.65 (0.36%)
Mar 10, 2026, 12:30 PM IST
One MobiKwik Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 203.04 | 203.89 | 199.01 | 200.35 | 200.35 | -1.10% | 911,659 |
| Feb 25, 2026 | 206.40 | 207.90 | 198.52 | 202.57 | 202.57 | -1.56% | 4,430,728 |
| Feb 24, 2026 | 215.00 | 227.37 | 201.11 | 205.79 | 205.79 | 2.00% | 34,456,280 |
| Feb 23, 2026 | 210.90 | 210.90 | 199.50 | 201.76 | 201.76 | -3.40% | 1,052,652 |
| Feb 20, 2026 | 212.78 | 213.50 | 207.10 | 208.86 | 208.86 | -1.84% | 439,174 |
| Feb 19, 2026 | 216.00 | 219.80 | 211.00 | 212.78 | 212.78 | -1.39% | 506,855 |
| Feb 18, 2026 | 212.19 | 217.58 | 212.19 | 215.78 | 215.78 | 1.74% | 625,446 |
| Feb 17, 2026 | 210.00 | 217.99 | 210.00 | 212.08 | 212.08 | 0.36% | 636,604 |
| Feb 16, 2026 | 212.17 | 213.55 | 208.83 | 211.31 | 211.31 | -0.41% | 422,690 |
| Feb 13, 2026 | 217.50 | 217.50 | 211.00 | 212.17 | 212.17 | -2.46% | 476,555 |
| Feb 12, 2026 | 222.00 | 222.00 | 216.10 | 217.51 | 217.51 | -2.23% | 437,978 |
| Feb 11, 2026 | 223.00 | 227.00 | 217.39 | 222.46 | 222.46 | -0.01% | 988,255 |
| Feb 10, 2026 | 225.00 | 227.92 | 221.97 | 222.49 | 222.49 | -0.79% | 651,256 |
| Feb 9, 2026 | 218.99 | 227.25 | 218.00 | 224.27 | 224.27 | 2.72% | 978,981 |
| Feb 6, 2026 | 223.81 | 226.46 | 216.20 | 218.34 | 218.34 | -4.00% | 1,396,052 |
| Feb 5, 2026 | 230.63 | 233.95 | 225.00 | 227.43 | 227.43 | -3.36% | 2,027,745 |
| Feb 4, 2026 | 238.00 | 243.30 | 231.33 | 235.34 | 235.34 | -0.52% | 6,802,318 |
| Feb 3, 2026 | 211.00 | 237.87 | 206.12 | 236.58 | 236.58 | 19.35% | 10,826,520 |
| Feb 2, 2026 | 197.41 | 200.35 | 192.40 | 198.23 | 198.23 | -0.59% | 659,448 |
| Feb 1, 2026 | 199.75 | 214.99 | 192.50 | 199.40 | 199.40 | 0.70% | 2,414,100 |
| Jan 30, 2026 | 196.14 | 199.80 | 191.01 | 198.02 | 198.02 | 0.95% | 555,750 |
| Jan 29, 2026 | 200.97 | 202.54 | 195.00 | 196.15 | 196.15 | -2.66% | 665,008 |
| Jan 28, 2026 | 196.71 | 202.95 | 194.96 | 201.50 | 201.50 | 4.47% | 828,903 |
| Jan 27, 2026 | 198.90 | 200.85 | 190.62 | 192.87 | 192.87 | -2.54% | 1,154,753 |
| Jan 23, 2026 | 208.01 | 208.86 | 196.50 | 197.90 | 197.90 | -5.32% | 768,624 |
| Jan 22, 2026 | 208.90 | 211.97 | 205.60 | 209.01 | 209.01 | 2.62% | 748,168 |
| Jan 21, 2026 | 219.00 | 219.67 | 202.34 | 203.67 | 203.67 | -7.32% | 1,929,720 |
| Jan 20, 2026 | 228.00 | 228.57 | 217.00 | 219.76 | 219.76 | -3.25% | 793,916 |
| Jan 19, 2026 | 229.75 | 231.32 | 226.19 | 227.14 | 227.14 | -1.14% | 367,163 |
| Jan 16, 2026 | 230.60 | 232.78 | 228.61 | 229.75 | 229.75 | -0.30% | 421,741 |
| Jan 14, 2026 | 233.20 | 234.51 | 229.45 | 230.45 | 230.45 | -1.56% | 349,729 |
| Jan 13, 2026 | 235.43 | 237.90 | 229.89 | 234.10 | 234.10 | -0.56% | 558,176 |
| Jan 12, 2026 | 228.06 | 237.04 | 224.60 | 235.43 | 235.43 | 1.90% | 1,304,458 |
| Jan 9, 2026 | 230.00 | 234.17 | 226.27 | 231.05 | 231.05 | 0.63% | 1,239,049 |
| Jan 8, 2026 | 225.57 | 242.17 | 225.57 | 229.61 | 229.61 | 1.80% | 4,822,320 |
| Jan 7, 2026 | 227.00 | 228.34 | 225.10 | 225.56 | 225.56 | -0.80% | 428,223 |
| Jan 6, 2026 | 229.68 | 229.68 | 226.50 | 227.39 | 227.39 | -0.53% | 434,605 |
| Jan 5, 2026 | 229.00 | 231.10 | 228.00 | 228.61 | 228.61 | - | 465,509 |
| Jan 2, 2026 | 230.98 | 230.98 | 227.21 | 228.60 | 228.60 | -0.63% | 603,233 |
| Jan 1, 2026 | 233.15 | 233.86 | 229.05 | 230.05 | 230.05 | -0.84% | 412,544 |
| Dec 31, 2025 | 230.15 | 241.59 | 228.96 | 232.01 | 232.01 | 0.96% | 1,027,181 |
| Dec 30, 2025 | 230.94 | 231.50 | 228.26 | 229.80 | 229.80 | -0.17% | 400,285 |
| Dec 29, 2025 | 233.95 | 234.10 | 229.00 | 230.19 | 230.19 | -0.99% | 417,925 |
| Dec 26, 2025 | 233.96 | 236.96 | 231.69 | 232.48 | 232.48 | -0.64% | 615,998 |
| Dec 24, 2025 | 235.98 | 237.98 | 232.68 | 233.97 | 233.97 | -0.31% | 638,857 |
| Dec 23, 2025 | 239.00 | 239.39 | 234.00 | 234.69 | 234.69 | -1.01% | 548,477 |
| Dec 22, 2025 | 236.49 | 242.38 | 236.10 | 237.08 | 237.08 | 0.27% | 880,954 |
| Dec 19, 2025 | 235.00 | 237.43 | 233.60 | 236.44 | 236.44 | 0.52% | 584,308 |
| Dec 18, 2025 | 232.35 | 237.10 | 228.16 | 235.21 | 235.21 | 1.72% | 1,014,628 |
| Dec 17, 2025 | 235.99 | 239.50 | 230.00 | 231.23 | 231.23 | -1.93% | 734,958 |
| Dec 16, 2025 | 236.85 | 237.48 | 232.48 | 235.78 | 235.78 | -0.29% | 445,436 |
| Dec 15, 2025 | 238.00 | 239.18 | 234.50 | 236.46 | 236.46 | -0.44% | 500,880 |
| Dec 12, 2025 | 242.00 | 243.50 | 236.40 | 237.51 | 237.51 | -2.49% | 1,321,560 |
| Dec 11, 2025 | 226.80 | 248.36 | 225.36 | 243.57 | 243.57 | 7.13% | 7,059,298 |
| Dec 10, 2025 | 232.38 | 234.28 | 226.00 | 227.35 | 227.35 | -1.47% | 432,738 |
| Dec 9, 2025 | 227.90 | 231.90 | 222.60 | 230.74 | 230.74 | 1.04% | 885,700 |
| Dec 8, 2025 | 233.00 | 234.60 | 226.50 | 228.36 | 228.36 | -2.75% | 666,291 |
| Dec 5, 2025 | 233.44 | 235.98 | 229.60 | 234.82 | 234.82 | 0.54% | 798,407 |
| Dec 4, 2025 | 231.00 | 238.80 | 228.00 | 233.56 | 233.56 | 1.39% | 1,491,964 |
| Dec 3, 2025 | 232.25 | 232.25 | 227.31 | 230.35 | 230.35 | -0.08% | 659,991 |
| Dec 2, 2025 | 231.92 | 231.92 | 227.50 | 230.54 | 230.54 | -0.10% | 744,756 |
| Dec 1, 2025 | 233.00 | 238.95 | 229.40 | 230.78 | 230.78 | -0.76% | 1,090,730 |
| Nov 28, 2025 | 238.10 | 238.10 | 231.65 | 232.55 | 232.55 | -1.61% | 894,787 |
| Nov 27, 2025 | 239.80 | 244.50 | 234.80 | 236.35 | 236.35 | -0.57% | 1,658,832 |
| Nov 26, 2025 | 240.50 | 240.50 | 233.15 | 237.70 | 237.70 | -0.13% | 1,156,006 |
| Nov 25, 2025 | 242.00 | 242.75 | 236.45 | 238.00 | 238.00 | -1.08% | 783,459 |
| Nov 24, 2025 | 249.90 | 249.90 | 238.65 | 240.60 | 240.60 | -3.28% | 851,407 |
| Nov 21, 2025 | 258.00 | 258.00 | 246.25 | 248.75 | 248.75 | -3.57% | 726,199 |
| Nov 20, 2025 | 253.90 | 260.00 | 253.20 | 257.95 | 257.95 | 1.88% | 1,224,949 |
| Nov 19, 2025 | 257.25 | 259.05 | 251.70 | 253.20 | 253.20 | -1.38% | 999,657 |
| Nov 18, 2025 | 258.00 | 258.00 | 252.60 | 256.75 | 256.75 | -0.02% | 739,921 |
| Nov 17, 2025 | 253.60 | 264.00 | 252.00 | 256.80 | 256.80 | 1.26% | 1,288,693 |
| Nov 14, 2025 | 258.00 | 259.90 | 252.35 | 253.60 | 253.60 | -1.82% | 705,988 |
| Nov 13, 2025 | 260.50 | 267.35 | 256.65 | 258.30 | 258.30 | -1.13% | 1,467,797 |
| Nov 12, 2025 | 250.00 | 266.20 | 248.80 | 261.25 | 261.25 | 4.88% | 2,284,023 |
| Nov 11, 2025 | 246.00 | 252.95 | 240.60 | 249.10 | 249.10 | 1.43% | 1,675,554 |
| Nov 10, 2025 | 249.00 | 250.15 | 244.00 | 245.60 | 245.60 | -1.66% | 691,293 |
| Nov 7, 2025 | 245.00 | 251.00 | 240.40 | 249.75 | 249.75 | 1.75% | 1,048,001 |
| Nov 6, 2025 | 252.25 | 254.75 | 244.05 | 245.45 | 245.45 | -2.77% | 1,405,419 |
| Nov 4, 2025 | 263.55 | 265.60 | 247.95 | 252.45 | 252.45 | -4.48% | 4,163,291 |
| Nov 3, 2025 | 262.00 | 268.00 | 261.00 | 264.30 | 264.30 | 1.01% | 1,145,235 |
| Oct 31, 2025 | 263.90 | 267.50 | 260.50 | 261.65 | 261.65 | -0.93% | 714,342 |
| Oct 30, 2025 | 265.20 | 269.75 | 262.25 | 264.10 | 264.10 | -0.02% | 1,030,390 |
| Oct 29, 2025 | 262.00 | 269.40 | 260.30 | 264.15 | 264.15 | 1.09% | 1,322,144 |
| Oct 28, 2025 | 262.90 | 265.40 | 260.30 | 261.30 | 261.30 | -0.61% | 722,510 |
| Oct 27, 2025 | 265.70 | 267.75 | 261.90 | 262.90 | 262.90 | -1.05% | 984,064 |
| Oct 24, 2025 | 266.80 | 270.00 | 265.00 | 265.70 | 265.70 | -0.41% | 897,432 |
| Oct 23, 2025 | 273.95 | 273.95 | 265.70 | 266.80 | 266.80 | -1.40% | 1,152,842 |
| Oct 21, 2025 | 267.00 | 273.80 | 267.00 | 270.60 | 270.60 | 1.98% | 558,398 |
| Oct 20, 2025 | 269.90 | 270.65 | 264.15 | 265.35 | 265.35 | -0.79% | 1,437,789 |
| Oct 17, 2025 | 274.55 | 274.55 | 266.00 | 267.45 | 267.45 | -2.60% | 1,322,078 |
| Oct 16, 2025 | 273.80 | 277.30 | 270.20 | 274.60 | 274.60 | 0.60% | 1,631,957 |
| Oct 15, 2025 | 267.50 | 275.20 | 264.70 | 272.95 | 272.95 | 3.04% | 2,748,513 |
| Oct 14, 2025 | 277.50 | 278.30 | 263.10 | 264.90 | 264.90 | -3.93% | 2,330,723 |