tiprankstipranks
Trending News
More News >
One Mobikwik Systems Limited (IN:MOBIKWIK)
:MOBIKWIK
India Market
Advertisement

One Mobikwik Systems Limited (MOBIKWIK) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
251.30
275.00
250.35
271.85
271.85
+8.63%
677,114
1.00
Sep 30, 2025
255.00
257.40
247.65
250.25
250.25
-0.95%
176,596
0.26
Sep 29, 2025
255.65
258.25
249.15
252.65
252.65
-0.82%
272,938
0.39
Sep 26, 2025
262.90
265.55
250.75
254.75
254.75
-3.01%
279,918
0.39
Sep 25, 2025
276.00
278.00
261.60
262.65
262.65
-5.16%
411,758
0.47
Sep 24, 2025
288.00
288.00
273.30
276.95
276.95
-3.87%
280,566
0.32
Sep 23, 2025
294.35
297.45
284.25
288.10
288.10
-2.24%
307,302
0.35
Sep 22, 2025
294.00
302.80
289.95
294.70
294.70
+0.27%
531,046
0.62
Sep 19, 2025
301.45
301.45
292.00
293.90
293.90
-2.63%
416,816
0.49
Sep 18, 2025
297.05
306.00
292.60
301.85
301.85
+1.09%
776,918
0.91
Sep 17, 2025
307.55
308.75
295.60
298.60
298.60
-4.08%
380,501
0.44
Sep 16, 2025
316.35
325.70
309.30
311.30
311.30
-1.38%
689,583
0.81
Sep 15, 2025
297.80
321.00
288.00
315.65
315.65
+6.10%
1,027,643
1.24
Sep 12, 2025
307.40
310.95
295.00
297.50
297.50
-2.25%
713,892
0.87
Sep 11, 2025
308.75
318.00
300.30
304.35
304.35
-0.20%
1,495,126
1.87
Sep 10, 2025
311.25
328.35
299.35
304.95
304.95
-1.52%
2,178,583
2.83
Sep 09, 2025
329.80
329.80
307.40
309.65
309.65
-4.75%
1,618,981
2.17
Sep 08, 2025
295.25
333.95
292.35
325.10
325.10
+10.73%
5,562,302
8.44
Sep 05, 2025
279.95
309.00
278.10
293.60
293.60
+5.01%
3,142,865
5.15
Sep 04, 2025
292.65
292.65
275.30
279.60
279.60
-3.25%
1,256,751
2.13
Sep 03, 2025
286.15
300.00
275.30
289.00
289.00
+2.68%
5,498,863
10.92
Sep 02, 2025
238.55
284.70
238.55
281.45
281.45
+18.63%
7,185,512
18.44
Sep 01, 2025
220.05
254.15
220.05
237.25
237.25
+7.94%
1,831,398
5.06
Aug 29, 2025
221.05
223.35
218.85
219.80
219.80
-0.99%
73,086
0.20
Aug 28, 2025
224.30
225.25
220.00
222.00
222.00
-1.49%
82,335
0.23
Aug 26, 2025
227.15
227.90
223.60
225.35
225.35
-0.79%
55,829
0.15
Aug 25, 2025
229.05
229.40
226.50
227.15
227.15
-0.79%
61,483
0.17
Aug 22, 2025
230.75
230.95
227.50
228.95
228.95
0.00%
35,723
0.10
Aug 21, 2025
232.95
233.40
228.40
228.95
228.95
-0.46%
93,608
0.26
Aug 20, 2025
229.50
232.65
227.00
230.00
230.00
+0.55%
165,895
0.45
Aug 19, 2025
226.65
229.45
225.65
228.75
228.75
+1.37%
83,362
0.23
Aug 18, 2025
228.60
228.65
223.30
225.65
225.65
+0.09%
119,273
0.32
Aug 14, 2025
225.05
230.00
225.00
225.45
225.45
-0.46%
110,510
0.30
Aug 13, 2025
231.95
232.00
223.55
226.50
226.50
-1.41%
137,256
0.37
Aug 12, 2025
227.80
233.50
227.80
229.75
229.75
+0.20%
109,998
0.29
Aug 11, 2025
234.85
234.85
227.75
229.30
229.30
-1.31%
136,936
0.36
Aug 08, 2025
231.95
237.50
231.05
232.35
232.35
-0.83%
79,019
0.21
Aug 07, 2025
234.05
236.40
230.20
234.30
234.30
-0.11%
85,751
0.22
Aug 06, 2025
238.70
240.45
232.30
234.55
234.55
-1.98%
91,049
0.24
Aug 05, 2025
240.90
244.80
237.70
239.30
239.30
-0.73%
56,090
0.15
Aug 04, 2025
236.00
242.95
229.50
241.05
241.05
+2.86%
201,807
0.52
Aug 01, 2025
246.25
246.25
233.15
234.35
234.35
-4.60%
190,363
0.50
Jul 31, 2025
251.45
251.45
243.15
245.65
245.65
-1.40%
106,737
0.28
Jul 30, 2025
250.20
253.85
247.95
249.15
249.15
0.00%
73,569
0.19
Jul 29, 2025
250.25
254.00
247.55
249.15
249.15
-1.44%
97,477
0.25
Jul 28, 2025
255.05
259.50
250.10
252.80
252.80
-1.46%
109,832
0.28
Jul 25, 2025
262.60
267.75
255.50
256.55
256.55
-1.82%
122,614
0.31
Jul 24, 2025
257.80
271.00
257.25
261.30
261.30
+0.99%
314,846
0.81
Jul 23, 2025
270.20
270.20
253.75
258.75
258.75
-2.71%
162,956
0.42
Jul 22, 2025
264.95
278.80
264.05
265.95
265.95
+0.40%
180,241
0.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis