Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

One Mobikwik Systems Limited (MOBIKWIK) Historical Prices

5 Followers
IN:MOBIKWIK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026228.80234.70225.05225.60225.60-0.51%60,0450.20
Nov 10, 2026226.75230.20225.25226.75226.750.00%00.00
Nov 09, 2026227.65230.20225.25226.75226.75+0.89%63,3480.21
Nov 06, 2026220.65234.90215.00224.75224.75+2.30%187,3000.61
Nov 05, 2026219.20226.00219.00219.70219.70+1.85%73,3120.24
Nov 04, 2026220.80224.10214.50215.70215.70-1.66%133,6050.44
Nov 03, 2026226.65237.25218.25219.35219.35-2.81%170,2160.56
Nov 02, 2026213.30233.90213.30225.70225.70+5.57%808,6592.77
Oct 30, 2026220.10220.10210.40213.80213.80-2.17%63,4140.22
Oct 29, 2026215.75220.80214.10218.55218.55+1.20%62,8310.21
Oct 28, 2026219.05219.05213.60215.95215.95-0.53%56,4050.19
Oct 27, 2026213.30219.60212.15217.10217.10+1.78%63,2440.21
Oct 26, 2026211.25217.40208.05213.30213.30+0.61%41,7640.14
Oct 23, 2026223.90225.00210.05212.00212.00-6.53%101,9990.34
Oct 22, 2026219.70233.65218.55226.80226.80+1.16%90,2520.30
Oct 21, 2026224.85226.90218.55224.20224.20-0.07%71,8390.24
Oct 20, 2026224.35230.55223.35224.35224.350.00%00.00
Oct 19, 2026229.00230.55223.35224.35224.35-1.79%45,4870.15
Oct 16, 2026232.00234.25227.80228.45228.45-1.17%49,4040.16
Oct 15, 2026240.00242.50229.65231.15231.15-4.72%127,8680.43
Oct 14, 2026245.30251.75241.05242.60242.60-0.70%148,9070.50
Oct 13, 2026241.90248.00230.55244.30244.30+1.60%281,4180.96
Oct 12, 2026245.00248.00239.05240.45240.45-2.02%209,9670.72
Oct 09, 2026244.15263.90241.25245.40245.40+0.45%1,308,3524.66
Oct 08, 2026247.50249.00234.40244.30244.30-4.57%1,313,3234.85
Oct 07, 2026261.10265.90246.95256.00256.00+5.74%6,504,80337.42
Oct 06, 2026201.95242.10201.95242.10242.10+20.00%3,380,73327.97
Oct 05, 2026196.25205.15196.25201.75201.75+2.72%86,2730.72
Oct 02, 2026196.40201.40190.90196.40196.400.00%00.00
Oct 01, 2026195.05201.40190.90196.40196.40-0.10%75,0090.63
Sep 30, 2026195.55202.00195.10196.60196.60+0.85%52,7180.44
Sep 29, 2026197.70199.15193.00194.95194.95-2.26%49,3840.40
Sep 28, 2026199.05203.55197.65199.45199.45-0.65%71,5510.57
Sep 25, 2026204.95204.95199.00200.75200.75-1.47%36,7040.28
Sep 24, 2026202.50206.45198.70203.75203.75+0.47%89,3790.66
Sep 23, 2026208.95209.65202.20202.80202.80-2.97%88,0560.66
Sep 22, 2026213.30214.10207.80209.00209.00-0.05%96,7200.73
Sep 21, 2026213.55217.50208.45209.10209.10-1.51%117,8680.89
Sep 18, 2026200.60213.55200.60212.30212.30+6.98%258,4792.01
Sep 17, 2026196.70210.60194.20198.45198.45-0.13%308,0322.49
Sep 16, 2026213.35214.00195.20198.70198.70-1.61%650,7715.70
Sep 15, 2026212.10215.80199.00201.95201.95-3.63%181,9371.62
Sep 14, 2026209.55220.45193.00209.55209.550.00%00.00
Sep 11, 2026194.80220.45193.00209.55209.55+7.90%892,3968.99
Sep 10, 2026193.80198.10193.00194.20194.20-0.56%35,7460.35
Sep 09, 2026192.00198.85191.95195.30195.30+0.44%40,8350.40
Sep 08, 2026193.95197.70192.35194.45194.45+0.23%37,3290.37
Sep 07, 2026191.80195.65189.90194.00194.00+0.99%37,5640.36
Sep 04, 2026191.90193.75189.90192.10192.10+0.95%20,3050.20
Sep 03, 2026185.75191.25184.75190.30190.30+2.53%35,2560.34