One MobiKwik Systems Limited (NSE:MOBIKWIK)
India
· Delayed Price · Currency is INR 217.63
-11.08 (-4.84%)
Apr 29, 2026, 3:30 PM IST
One MobiKwik Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |