Price Data Selection & Download
One Mobikwik Systems Share Price All Time Records & Statistics (Dec 2024 - May 2026)
344 daily OHLCV records on NSE from Dec. 2024 to May 2026. Explore One Mobikwik Systems intrinsic worth to estimate fundamental worth using multiple valuation models.
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
Share Price History Data (Dec 2024 - May 2026)
MOBIKWIK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹200.00 | ₹204.80 | ₹198.52 | ₹201.31 | 2,534,353 |
| 2026-05-26 | ₹192.00 | ₹205.70 | ₹191.20 | ₹198.33 | 6,424,134 |
| 2026-05-25 | ₹194.75 | ₹196.51 | ₹190.20 | ₹191.16 | 1,538,503 |
| 2026-05-22 | ₹193.79 | ₹196.00 | ₹187.10 | ₹193.27 | 2,290,064 |
| 2026-05-21 | ₹198.04 | ₹204.40 | ₹191.05 | ₹193.03 | 3,719,590 |
| 2026-05-20 | ₹198.99 | ₹201.00 | ₹195.43 | ₹196.48 | 2,435,719 |
| 2026-05-19 | ₹190.00 | ₹209.34 | ₹187.66 | ₹198.83 | 14,026,331 |
| 2026-05-18 | ₹188.00 | ₹190.45 | ₹182.50 | ₹189.02 | 1,478,430 |
| 2026-05-15 | ₹193.70 | ₹198.50 | ₹188.00 | ₹188.90 | 1,865,156 |
| 2026-05-14 | ₹198.27 | ₹208.80 | ₹188.00 | ₹192.45 | 5,710,761 |
| 2026-05-13 | ₹202.50 | ₹204.75 | ₹195.10 | ₹196.33 | 3,580,396 |
| 2026-05-12 | ₹229.90 | ₹233.75 | ₹198.25 | ₹202.85 | 13,450,584 |
| 2026-05-11 | ₹216.61 | ₹231.45 | ₹212.01 | ₹227.62 | 8,495,192 |
| 2026-05-08 | ₹214.39 | ₹220.89 | ₹212.25 | ₹217.80 | 2,388,317 |
| 2026-05-07 | ₹209.75 | ₹225.21 | ₹204.01 | ₹214.74 | 8,380,711 |
| 2026-05-06 | ₹210.20 | ₹215.50 | ₹205.30 | ₹208.76 | 1,888,496 |
| 2026-05-05 | ₹213.45 | ₹213.50 | ₹207.42 | ₹209.07 | 1,059,851 |
| 2026-05-04 | ₹216.29 | ₹218.39 | ₹211.21 | ₹213.17 | 1,103,990 |
| 2026-04-30 | ₹217.00 | ₹218.79 | ₹209.10 | ₹215.30 | 2,024,143 |
| 2026-04-29 | ₹230.28 | ₹233.74 | ₹214.86 | ₹217.63 | 4,026,818 |
| 2026-04-28 | ₹223.33 | ₹243.50 | ₹214.00 | ₹228.71 | 21,198,294 |
| 2026-04-27 | ₹205.15 | ₹241.90 | ₹202.49 | ₹224.98 | 21,519,667 |
| 2026-04-24 | ₹213.00 | ₹214.90 | ₹200.10 | ₹202.22 | 872,721 |
| 2026-04-23 | ₹212.00 | ₹218.00 | ₹207.40 | ₹212.38 | 904,482 |
| 2026-04-22 | ₹207.50 | ₹215.60 | ₹206.13 | ₹210.92 | 1,498,640 |
| 2026-04-21 | ₹200.99 | ₹216.87 | ₹200.99 | ₹207.86 | 2,701,984 |
| 2026-04-20 | ₹203.80 | ₹203.85 | ₹198.18 | ₹200.98 | 609,103 |
| 2026-04-17 | ₹199.59 | ₹207.00 | ₹199.34 | ₹203.85 | 1,094,615 |
| 2026-04-16 | ₹198.35 | ₹201.80 | ₹196.01 | ₹199.34 | 707,179 |
| 2026-04-15 | ₹191.99 | ₹202.20 | ₹191.00 | ₹196.44 | 1,428,610 |
| 2026-04-13 | ₹180.00 | ₹191.60 | ₹179.50 | ₹189.55 | 1,312,236 |
| 2026-04-10 | ₹182.65 | ₹188.60 | ₹182.65 | ₹185.85 | 725,096 |
| 2026-04-09 | ₹178.01 | ₹187.20 | ₹176.50 | ₹182.63 | 1,636,329 |
| 2026-04-08 | ₹174.89 | ₹180.00 | ₹172.00 | ₹179.32 | 1,340,566 |
| 2026-04-07 | ₹169.00 | ₹172.88 | ₹165.26 | ₹166.93 | 795,355 |
| 2026-04-06 | ₹169.40 | ₹172.80 | ₹164.60 | ₹171.94 | 697,181 |
| 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 - May 2026)
MOBIKWIK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.49%
₹230.05 → ₹201.31
Year to Date
Price Volatility
9.43%
Low Volatility
Year to Date
Average Daily Volume
2,622,202
Year to Date Average
NSE Exchange
One Mobikwik Systems Share Price History – Frequently Asked Questions
Common questions about MOBIKWIK historical data and records. Examine MOBIKWIK earnings report for recent quarterly revenue, profit and EPS trends.
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.