One Mobikwik Systems Share Price All Time Records & Statistics (Dec 2024 - Apr 2026)
Comprehensive analysis of MOBIKWIK historical performance from NSE exchange
Share Price All Time High
₹698.30
December 26, 2024
NSE Exchange
Share Price All Time Low
₹151.46
March 30, 2026
NSE Exchange
Highest Volume Trading Day
97,213,223
December 26, 2024 • ₹638.65
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for One Mobikwik Systems (MOBIKWIK) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Dec 2024 - Apr 2026)
Total Records
62
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-02 | ₹166.00 | ₹172.25 | ₹160.80 | ₹170.06 | 896,711 |
| 2026-04-01 | ₹163.22 | ₹171.20 | ₹160.22 | ₹169.41 | 1,519,052 |
| 2026-03-30 | ₹168.38 | ₹168.38 | ₹151.46 | ₹155.07 | 1,516,878 |
| 2026-03-27 | ₹176.99 | ₹176.99 | ₹166.12 | ₹169.23 | 775,875 |
| 2026-03-25 | ₹176.70 | ₹181.50 | ₹175.12 | ₹177.71 | 644,581 |
| 2026-03-24 | ₹175.99 | ₹177.90 | ₹172.22 | ₹175.08 | 762,974 |
| 2026-03-23 | ₹179.92 | ₹180.45 | ₹171.31 | ₹173.90 | 837,919 |
| 2026-03-20 | ₹183.68 | ₹185.00 | ₹180.05 | ₹181.82 | 512,264 |
| 2026-03-19 | ₹183.99 | ₹184.21 | ₹180.00 | ₹181.48 | 535,333 |
| 2026-03-18 | ₹181.30 | ₹190.38 | ₹181.00 | ₹185.25 | 913,578 |
| 2026-03-17 | ₹186.00 | ₹186.04 | ₹179.50 | ₹181.00 | 662,416 |
| 2026-03-16 | ₹185.90 | ₹187.20 | ₹177.50 | ₹185.13 | 821,186 |
| 2026-03-13 | ₹180.70 | ₹192.00 | ₹177.00 | ₹185.44 | 1,495,128 |
| 2026-03-12 | ₹179.00 | ₹182.20 | ₹174.50 | ₹181.27 | 780,682 |
| 2026-03-11 | ₹182.09 | ₹186.40 | ₹178.51 | ₹180.03 | 681,475 |
| 2026-03-10 | ₹182.20 | ₹184.80 | ₹179.56 | ₹181.70 | 652,386 |
| 2026-03-09 | ₹179.70 | ₹181.82 | ₹175.01 | ₹180.95 | 715,081 |
| 2026-03-06 | ₹180.20 | ₹185.68 | ₹180.20 | ₹182.47 | 1,066,517 |
| 2026-03-05 | ₹183.84 | ₹183.84 | ₹178.12 | ₹179.75 | 718,234 |
| 2026-03-04 | ₹183.83 | ₹184.39 | ₹180.15 | ₹181.11 | 907,335 |
| 2026-03-02 | ₹185.10 | ₹189.94 | ₹185.00 | ₹187.08 | 1,308,181 |
| 2026-02-27 | ₹200.35 | ₹201.35 | ₹195.10 | ₹196.46 | 795,544 |
| 2026-02-26 | ₹203.04 | ₹203.89 | ₹199.01 | ₹200.35 | 911,659 |
| 2026-02-25 | ₹206.40 | ₹207.90 | ₹198.52 | ₹202.57 | 4,430,728 |
| 2026-02-24 | ₹215.00 | ₹227.37 | ₹201.11 | ₹205.79 | 34,456,282 |
| 2026-02-23 | ₹210.90 | ₹210.90 | ₹199.50 | ₹201.76 | 1,052,652 |
| 2026-02-20 | ₹212.78 | ₹213.50 | ₹207.10 | ₹208.86 | 439,174 |
| 2026-02-19 | ₹216.00 | ₹219.80 | ₹211.00 | ₹212.78 | 506,855 |
| 2026-02-18 | ₹212.19 | ₹217.58 | ₹212.19 | ₹215.78 | 625,446 |
| 2026-02-17 | ₹210.00 | ₹217.99 | ₹210.00 | ₹212.08 | 636,604 |
| 2026-02-16 | ₹212.17 | ₹213.55 | ₹208.83 | ₹211.31 | 422,690 |
| 2026-02-13 | ₹217.50 | ₹217.50 | ₹211.00 | ₹212.17 | 476,555 |
| 2026-02-12 | ₹222.00 | ₹222.00 | ₹216.10 | ₹217.51 | 437,978 |
| 2026-02-11 | ₹223.00 | ₹227.00 | ₹217.39 | ₹222.46 | 988,255 |
| 2026-02-10 | ₹225.00 | ₹227.92 | ₹221.97 | ₹222.49 | 651,256 |
| 2026-02-09 | ₹218.99 | ₹227.25 | ₹218.00 | ₹224.27 | 978,981 |
| 2026-02-06 | ₹223.81 | ₹226.46 | ₹216.20 | ₹218.34 | 1,396,052 |
| 2026-02-05 | ₹230.63 | ₹233.95 | ₹225.00 | ₹227.43 | 2,027,745 |
| 2026-02-04 | ₹238.00 | ₹243.30 | ₹231.33 | ₹235.34 | 6,802,318 |
| 2026-02-03 | ₹211.00 | ₹237.87 | ₹206.12 | ₹236.58 | 10,826,523 |
| 2026-02-02 | ₹197.41 | ₹200.35 | ₹192.40 | ₹198.23 | 659,448 |
| 2026-02-01 | ₹199.75 | ₹214.99 | ₹192.50 | ₹199.40 | 2,414,100 |
| 2026-01-30 | ₹196.14 | ₹199.80 | ₹191.01 | ₹198.02 | 555,750 |
| 2026-01-29 | ₹200.97 | ₹202.54 | ₹195.00 | ₹196.15 | 665,008 |
| 2026-01-28 | ₹196.71 | ₹202.95 | ₹194.96 | ₹201.50 | 828,903 |
| 2026-01-27 | ₹198.90 | ₹200.85 | ₹190.62 | ₹192.87 | 1,154,753 |
| 2026-01-23 | ₹208.01 | ₹208.86 | ₹196.50 | ₹197.90 | 768,624 |
| 2026-01-22 | ₹208.90 | ₹211.97 | ₹205.60 | ₹209.01 | 748,168 |
| 2026-01-21 | ₹219.00 | ₹219.67 | ₹202.34 | ₹203.67 | 1,929,720 |
| 2026-01-20 | ₹228.00 | ₹228.57 | ₹217.00 | ₹219.76 | 793,916 |
| 2026-01-19 | ₹229.75 | ₹231.32 | ₹226.19 | ₹227.14 | 367,163 |
| 2026-01-16 | ₹230.60 | ₹232.78 | ₹228.61 | ₹229.75 | 421,741 |
| 2026-01-14 | ₹233.20 | ₹234.51 | ₹229.45 | ₹230.45 | 349,729 |
| 2026-01-13 | ₹235.43 | ₹237.90 | ₹229.89 | ₹234.10 | 558,176 |
| 2026-01-12 | ₹228.06 | ₹237.04 | ₹224.60 | ₹235.43 | 1,304,458 |
| 2026-01-09 | ₹230.00 | ₹234.17 | ₹226.27 | ₹231.05 | 1,239,049 |
| 2026-01-08 | ₹225.57 | ₹242.17 | ₹225.57 | ₹229.61 | 4,822,320 |
| 2026-01-07 | ₹227.00 | ₹228.34 | ₹225.10 | ₹225.56 | 428,223 |
| 2026-01-06 | ₹229.68 | ₹229.68 | ₹226.50 | ₹227.39 | 434,605 |
| 2026-01-05 | ₹229.00 | ₹231.10 | ₹228.00 | ₹228.61 | 465,509 |
| 2026-01-02 | ₹230.98 | ₹230.98 | ₹227.21 | ₹228.60 | 603,233 |
| 2026-01-01 | ₹233.15 | ₹233.86 | ₹229.05 | ₹230.05 | 412,544 |
One Mobikwik Systems Share Price Performance Analysis (Dec 2024 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-26.08%
₹230.05 → ₹170.06
Year to Date
Price Volatility
10.49%
Low Volatility
Year to Date
Average Daily Volume
1,766,326
Year to Date Average
NSE Exchange
Related Pages for One Mobikwik Systems
Additional stock information and data for MOBIKWIK
One Mobikwik Systems Share Price History – Frequently Asked Questions
Common questions about MOBIKWIK historical data and records
What is the all-time high share price of One Mobikwik Systems (MOBIKWIK)?
The all-time high share price of One Mobikwik Systems was ₹698.3 recorded on December 26, 2024 on the NSE exchange.
What is the all-time low share price of One Mobikwik Systems (MOBIKWIK)?
The all-time low share price of One Mobikwik Systems was ₹151.46 recorded on March 30, 2026 on the NSE exchange.
How can I download MOBIKWIK historical share price data?
You can download One Mobikwik Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MOBIKWIK shares?
The highest trading volume day for One Mobikwik Systems was 97,213,223 shares traded on December 26, 2024 on the NSE exchange, with share price at ₹638.65.