One Mobikwik Systems Limited MOBIKWIK
NSE · India · Commercial Services
INR 196.00-0.32 (-0.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 196.23 | -0.05% | INR 196.00 | INR 201.50 | INR 191.00 | 992.15K |
| 2026-09-30 | INR 196.32 | +0.71% | INR 194.95 | INR 202.39 | INR 194.95 | 603.06K |
| 2026-09-29 | INR 194.93 | -2.07% | INR 198.25 | INR 199.18 | INR 192.82 | 715.79K |
| 2026-09-28 | INR 199.06 | -0.78% | INR 200.62 | INR 203.68 | INR 197.53 | 793.18K |
| 2026-09-25 | INR 200.62 | -1.56% | INR 203.01 | INR 203.31 | INR 198.80 | 832.13K |
| 2026-09-24 | INR 203.80 | +0.43% | INR 202.00 | INR 206.60 | INR 198.26 | 1.82M |
| 2026-09-23 | INR 202.93 | -2.91% | INR 208.48 | INR 209.69 | INR 202.00 | 1.41M |
| 2026-09-22 | INR 209.02 | -0.26% | INR 209.50 | INR 214.20 | INR 207.70 | 1.45M |
| 2026-09-21 | INR 209.57 | -1.37% | INR 213.00 | INR 217.44 | INR 208.40 | 2.66M |
| 2026-09-18 | INR 212.48 | +6.97% | INR 200.70 | INR 213.75 | INR 200.50 | 5.14M |
| 2026-09-17 | INR 198.64 | +0.14% | INR 197.00 | INR 210.49 | INR 193.95 | 5.39M |
| 2026-09-16 | INR 198.37 | -1.24% | INR 213.99 | INR 213.99 | INR 195.00 | 10.30M |
| 2026-09-15 | INR 200.86 | -4.22% | INR 211.88 | INR 215.70 | INR 197.70 | 3.07M |
| 2026-09-14 | INR 209.70 | 0.00% | INR 209.70 | INR 209.70 | INR 209.70 | 0 |
| 2026-09-11 | INR 209.70 | +7.72% | INR 194.42 | INR 220.22 | INR 193.21 | 18.11M |
| 2026-09-10 | INR 194.68 | -0.32% | INR 194.80 | INR 198.24 | INR 193.35 | 722.71K |
| 2026-09-09 | INR 195.30 | +0.60% | INR 193.87 | INR 198.90 | INR 192.25 | 671.59K |
| 2026-09-08 | INR 194.14 | -0.05% | INR 193.61 | INR 197.80 | INR 191.90 | 670.21K |
| 2026-09-07 | INR 194.24 | +1.10% | INR 191.00 | INR 195.95 | INR 189.61 | 796.10K |
| 2026-09-04 | INR 192.12 | +0.79% | INR 191.15 | INR 193.72 | INR 189.90 | 393.31K |
| 2026-09-03 | INR 190.61 | +2.85% | INR 186.39 | INR 191.59 | INR 184.70 | 809.69K |
| 2026-09-02 | INR 185.32 | -1.31% | INR 187.78 | INR 188.48 | INR 184.06 | 472.49K |
| 2026-09-01 | INR 187.78 | -1.02% | INR 190.00 | INR 192.48 | INR 186.44 | 443.08K |
| 2026-08-31 | INR 189.71 | -1.36% | INR 192.22 | INR 192.39 | INR 189.00 | 555.25K |
| 2026-08-28 | INR 192.33 | +0.41% | INR 192.94 | INR 195.46 | INR 191.00 | 454.43K |
| 2026-08-27 | INR 191.55 | -1.71% | INR 195.25 | INR 196.40 | INR 190.10 | 625.74K |
| 2026-08-26 | INR 194.88 | -1.10% | INR 198.25 | INR 199.00 | INR 194.10 | 461.01K |
| 2026-08-25 | INR 197.05 | +0.93% | INR 194.50 | INR 198.85 | INR 193.31 | 731.27K |
| 2026-08-24 | INR 195.24 | -0.80% | INR 198.00 | INR 199.00 | INR 194.11 | 616.05K |
| 2026-08-21 | INR 196.81 | +0.59% | INR 196.50 | INR 198.90 | INR 195.80 | 511.66K |
| 2026-08-20 | INR 195.66 | +0.03% | INR 195.61 | INR 198.39 | INR 194.20 | 894.00K |
| 2026-08-19 | INR 195.61 | -1.70% | INR 199.00 | INR 201.51 | INR 195.00 | 691.83K |
| 2026-08-18 | INR 198.99 | -1.89% | INR 202.00 | INR 204.38 | INR 198.50 | 798.51K |
| 2026-08-17 | INR 202.83 | -0.19% | INR 203.00 | INR 204.03 | INR 200.54 | 574.44K |
| 2026-08-14 | INR 203.21 | -0.22% | INR 204.40 | INR 207.80 | INR 202.10 | 701.72K |
| 2026-08-13 | INR 203.66 | -1.62% | INR 207.01 | INR 207.19 | INR 203.05 | 633.28K |
| 2026-08-12 | INR 207.01 | -2.45% | INR 212.90 | INR 213.14 | INR 206.10 | 666.65K |
| 2026-08-11 | INR 212.20 | +2.67% | INR 207.49 | INR 214.50 | INR 205.25 | 3.08M |
| 2026-08-10 | INR 206.68 | +3.19% | INR 200.90 | INR 209.40 | INR 200.32 | 3.12M |
| 2026-08-07 | INR 200.30 | -2.02% | INR 203.85 | INR 204.99 | INR 199.79 | 917.69K |
| 2026-08-06 | INR 204.43 | +0.54% | INR 204.75 | INR 207.64 | INR 203.00 | 1.31M |
| 2026-08-05 | INR 203.33 | -1.28% | INR 207.00 | INR 207.40 | INR 202.51 | 1.13M |
| 2026-08-04 | INR 205.97 | -4.10% | INR 216.25 | INR 216.80 | INR 204.70 | 3.24M |
| 2026-08-03 | INR 214.77 | +4.66% | INR 207.95 | INR 222.80 | INR 206.10 | 17.16M |
| 2026-07-31 | INR 205.21 | +3.26% | INR 199.70 | INR 208.20 | INR 199.19 | 975.76K |
| 2026-07-30 | INR 198.73 | -1.63% | INR 203.00 | INR 203.00 | INR 198.08 | 465.51K |
| 2026-07-29 | INR 202.03 | +1.40% | INR 201.80 | INR 203.76 | INR 199.47 | 659.03K |
| 2026-07-28 | INR 199.24 | -3.07% | INR 205.88 | INR 208.60 | INR 198.10 | 782.92K |
| 2026-07-27 | INR 205.56 | +2.26% | INR 202.45 | INR 207.80 | INR 202.45 | 546.99K |
| 2026-07-24 | INR 201.02 | -2.17% | INR 203.97 | INR 204.44 | INR 196.80 | 944.36K |
| 2026-07-23 | INR 205.48 | +0.75% | INR 203.90 | INR 207.49 | INR 203.05 | 533.22K |
| 2026-07-22 | INR 203.95 | -2.26% | INR 208.50 | INR 209.00 | INR 203.10 | 625.93K |
| 2026-07-21 | INR 208.66 | -2.55% | INR 213.70 | INR 215.96 | INR 208.05 | 756.49K |
| 2026-07-20 | INR 214.13 | -1.22% | INR 215.00 | INR 218.53 | INR 212.51 | 591.94K |
| 2026-07-17 | INR 216.77 | -1.99% | INR 220.50 | INR 221.79 | INR 213.61 | 1.49M |
| 2026-07-16 | INR 221.17 | -1.52% | INR 225.80 | INR 228.70 | INR 220.10 | 1.32M |
| 2026-07-15 | INR 224.59 | -2.48% | INR 231.60 | INR 238.80 | INR 221.85 | 4.56M |
| 2026-07-14 | INR 230.31 | +2.23% | INR 223.00 | INR 232.80 | INR 223.00 | 6.01M |
| 2026-07-13 | INR 225.29 | +1.73% | INR 216.96 | INR 231.20 | INR 216.02 | 6.50M |
| 2026-07-10 | INR 221.45 | +10.29% | INR 201.00 | INR 224.99 | INR 201.00 | 9.13M |
| 2026-07-09 | INR 200.79 | +1.32% | INR 198.60 | INR 202.80 | INR 198.52 | 567.72K |
| 2026-07-08 | INR 198.17 | -0.90% | INR 198.49 | INR 201.20 | INR 197.36 | 702.98K |
| 2026-07-07 | INR 199.97 | -0.04% | INR 200.99 | INR 201.15 | INR 197.09 | 526.36K |
| 2026-07-06 | INR 200.06 | -1.31% | INR 203.93 | INR 206.69 | INR 198.52 | 739.78K |
| 2026-07-03 | INR 202.71 | -1.32% | INR 207.45 | INR 208.20 | INR 202.12 | 645.18K |
| 2026-07-02 | INR 205.42 | -1.21% | INR 208.55 | INR 212.76 | INR 204.10 | 2.20M |
| 2026-07-01 | INR 207.93 | +4.04% | INR 199.85 | INR 211.64 | INR 199.07 | 2.93M |
| 2026-06-30 | INR 199.85 | -0.14% | INR 200.19 | INR 205.30 | INR 198.50 | 1.42M |
| 2026-06-29 | INR 200.14 | -0.25% | INR 199.25 | INR 200.80 | INR 197.25 | 977.89K |
| 2026-06-26 | INR 200.65 | 0.00% | INR 200.65 | INR 200.65 | INR 200.65 | 0 |
| 2026-06-25 | INR 200.65 | +0.69% | INR 200.68 | INR 201.65 | INR 197.87 | 893.74K |
| 2026-06-24 | INR 199.28 | +1.90% | INR 195.32 | INR 200.38 | INR 194.70 | 792.45K |
| 2026-06-23 | INR 195.57 | -1.22% | INR 198.69 | INR 201.60 | INR 195.00 | 899.73K |
| 2026-06-22 | INR 197.99 | -0.18% | INR 199.00 | INR 201.79 | INR 197.20 | 668.84K |
| 2026-06-19 | INR 198.34 | +0.07% | INR 198.00 | INR 200.87 | INR 196.16 | 656.85K |
| 2026-06-18 | INR 198.21 | +0.01% | INR 200.38 | INR 201.88 | INR 197.21 | 766.77K |
| 2026-06-17 | INR 198.19 | +0.12% | INR 200.29 | INR 202.25 | INR 197.42 | 995.80K |
| 2026-06-16 | INR 197.95 | -0.42% | INR 200.70 | INR 200.70 | INR 197.07 | 558.91K |
| 2026-06-15 | INR 198.79 | +2.41% | INR 197.10 | INR 205.75 | INR 197.10 | 2.93M |
| 2026-06-12 | INR 194.12 | +2.63% | INR 190.51 | INR 195.34 | INR 190.51 | 737.22K |
| 2026-06-11 | INR 189.14 | -1.67% | INR 191.00 | INR 192.36 | INR 188.00 | 774.01K |
| 2026-06-10 | INR 192.36 | +0.45% | INR 192.09 | INR 200.70 | INR 190.60 | 3.08M |
| 2026-06-09 | INR 191.49 | -0.03% | INR 191.54 | INR 195.31 | INR 189.54 | 986.49K |
| 2026-06-08 | INR 191.54 | -1.61% | INR 193.00 | INR 193.69 | INR 190.01 | 575.63K |
| 2026-06-05 | INR 194.67 | -0.07% | INR 195.29 | INR 199.00 | INR 193.32 | 751.87K |
| 2026-06-04 | INR 194.80 | +0.23% | INR 193.50 | INR 197.59 | INR 192.59 | 712.43K |
| 2026-06-03 | INR 194.35 | -0.05% | INR 196.00 | INR 196.00 | INR 191.08 | 625.83K |
| 2026-06-02 | INR 194.44 | +0.13% | INR 192.00 | INR 196.00 | INR 190.20 | 885.17K |
| 2026-06-01 | INR 194.18 | -1.03% | INR 197.50 | INR 198.16 | INR 191.81 | 778.11K |
| 2026-05-29 | INR 196.20 | -2.54% | INR 201.79 | INR 202.15 | INR 195.00 | 929.67K |