NSE - Delayed Quote INR
ONE MOBIKWIK SYSTEMS LTD (MOBIKWIK.NS)
277.20
-2.45
(-0.88%)
At close: 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 279.65 | 282.45 | 275.00 | 277.20 | 277.20 | 915,351 |
| Apr 23, 2025 | 281.25 | 285.15 | 273.20 | 279.65 | 279.65 | 1,373,079 |
| Apr 22, 2025 | 282.30 | 283.70 | 275.75 | 278.55 | 278.55 | 1,097,014 |
| Apr 21, 2025 | 280.15 | 285.15 | 279.10 | 280.90 | 280.90 | 1,375,687 |
| Apr 17, 2025 | 280.30 | 280.80 | 274.00 | 278.50 | 278.50 | 1,208,070 |
| Apr 16, 2025 | 279.00 | 287.10 | 276.10 | 280.80 | 280.80 | 1,474,137 |
| Apr 15, 2025 | 273.40 | 284.90 | 269.70 | 277.85 | 277.85 | 1,684,763 |
| Apr 11, 2025 | 269.00 | 272.40 | 264.65 | 267.35 | 267.35 | 1,347,551 |
| Apr 9, 2025 | 270.00 | 270.00 | 260.25 | 262.40 | 262.40 | 1,112,401 |
| Apr 8, 2025 | 276.70 | 281.30 | 265.30 | 271.00 | 271.00 | 2,158,403 |
| Apr 7, 2025 | 251.15 | 272.90 | 251.10 | 267.90 | 267.90 | 2,681,567 |
| Apr 4, 2025 | 304.60 | 306.15 | 280.85 | 283.95 | 283.95 | 2,644,048 |
| Apr 3, 2025 | 301.00 | 312.00 | 301.00 | 304.60 | 304.60 | 1,526,179 |
| Apr 2, 2025 | 302.50 | 311.00 | 292.75 | 309.45 | 309.45 | 2,634,275 |
| Apr 1, 2025 | 300.00 | 304.40 | 296.15 | 300.65 | 300.65 | 1,724,246 |
| Mar 28, 2025 | 312.55 | 318.30 | 300.00 | 304.05 | 304.05 | 2,345,854 |
| Mar 27, 2025 | 304.00 | 312.85 | 296.80 | 310.25 | 310.25 | 4,615,190 |
| Mar 26, 2025 | 318.70 | 319.90 | 302.25 | 304.15 | 304.15 | 3,812,524 |
| Mar 25, 2025 | 331.05 | 335.00 | 313.65 | 317.75 | 317.75 | 4,449,488 |
| Mar 24, 2025 | 325.95 | 337.00 | 323.05 | 325.25 | 325.25 | 7,318,899 |
| Mar 21, 2025 | 318.10 | 340.50 | 315.30 | 320.40 | 320.40 | 19,755,762 |
| Mar 20, 2025 | 331.90 | 339.10 | 314.40 | 316.75 | 316.75 | 16,671,324 |
| Mar 19, 2025 | 310.30 | 354.40 | 302.60 | 333.40 | 333.40 | 47,988,697 |
| Mar 18, 2025 | 253.00 | 297.95 | 248.45 | 297.95 | 297.95 | 32,701,471 |
| Mar 17, 2025 | 269.55 | 269.55 | 231.10 | 248.30 | 248.30 | 18,601,066 |
| Mar 13, 2025 | 273.00 | 276.65 | 265.55 | 270.65 | 270.65 | 1,747,560 |
| Mar 12, 2025 | 274.65 | 276.40 | 266.70 | 270.90 | 270.90 | 1,681,578 |
| Mar 11, 2025 | 269.00 | 274.75 | 261.10 | 271.45 | 271.45 | 2,556,405 |
| Mar 10, 2025 | 285.00 | 287.00 | 268.20 | 273.20 | 273.20 | 2,111,602 |
| Mar 7, 2025 | 280.00 | 289.25 | 277.20 | 284.95 | 284.95 | 4,245,878 |
| Mar 6, 2025 | 279.60 | 284.70 | 274.20 | 279.75 | 279.75 | 3,949,478 |
| Mar 5, 2025 | 278.90 | 287.95 | 274.80 | 276.70 | 276.70 | 3,932,692 |
| Mar 4, 2025 | 271.30 | 282.40 | 270.25 | 276.25 | 276.25 | 4,499,739 |
| Mar 3, 2025 | 277.40 | 283.20 | 261.35 | 279.80 | 279.80 | 5,811,008 |
| Feb 28, 2025 | 285.00 | 289.30 | 273.30 | 275.85 | 275.85 | 3,783,202 |
| Feb 27, 2025 | 307.35 | 309.25 | 288.40 | 294.00 | 294.00 | 2,699,665 |
| Feb 25, 2025 | 311.00 | 315.50 | 304.20 | 307.50 | 307.50 | 3,115,823 |
| Feb 24, 2025 | 308.80 | 315.00 | 293.45 | 311.00 | 311.00 | 5,824,563 |
| Feb 21, 2025 | 324.40 | 333.75 | 308.55 | 311.35 | 311.35 | 4,078,484 |
| Feb 20, 2025 | 318.30 | 325.50 | 316.30 | 322.70 | 322.70 | 3,536,652 |
| Feb 19, 2025 | 313.80 | 339.20 | 310.70 | 318.35 | 318.35 | 7,006,164 |
| Feb 18, 2025 | 334.55 | 334.55 | 309.20 | 318.30 | 318.30 | 3,444,805 |
| Feb 17, 2025 | 320.35 | 335.00 | 313.85 | 331.15 | 331.15 | 7,221,881 |
| Feb 14, 2025 | 356.00 | 358.55 | 323.00 | 326.85 | 326.85 | 3,841,592 |
| Feb 13, 2025 | 357.95 | 367.60 | 347.30 | 354.55 | 354.55 | 6,267,999 |
| Feb 12, 2025 | 344.85 | 365.65 | 330.50 | 357.40 | 357.40 | 7,117,999 |
| Feb 11, 2025 | 368.70 | 368.70 | 345.30 | 348.70 | 348.70 | 3,683,559 |
| Feb 10, 2025 | 389.85 | 389.85 | 365.15 | 370.60 | 370.60 | 2,919,295 |
| Feb 7, 2025 | 400.45 | 401.20 | 388.00 | 391.15 | 391.15 | 2,592,237 |
| Feb 6, 2025 | 409.70 | 409.70 | 395.60 | 399.15 | 399.15 | 2,954,516 |
| Feb 5, 2025 | 396.15 | 418.80 | 392.40 | 404.95 | 404.95 | 9,004,474 |
| Feb 4, 2025 | 406.65 | 412.45 | 385.25 | 402.75 | 402.75 | 12,790,142 |
| Feb 3, 2025 | 412.85 | 417.80 | 397.65 | 406.75 | 406.75 | 4,053,301 |
| Feb 1, 2025 | 427.05 | 437.65 | 414.10 | 420.00 | 420.00 | 4,817,154 |
| Jan 31, 2025 | 416.00 | 435.00 | 410.00 | 428.05 | 428.05 | 10,866,760 |
| Jan 30, 2025 | 421.70 | 429.40 | 412.00 | 417.05 | 417.05 | 13,196,425 |
| Jan 29, 2025 | 423.55 | 442.95 | 417.10 | 426.00 | 426.00 | 30,487,411 |
| Jan 28, 2025 | 416.50 | 437.60 | 380.00 | 414.40 | 414.40 | 43,786,451 |
| Jan 27, 2025 | 395.00 | 414.80 | 366.60 | 397.75 | 397.75 | 20,647,770 |
| Jan 24, 2025 | 421.90 | 427.00 | 395.00 | 398.10 | 398.10 | 7,719,506 |
| Jan 23, 2025 | 437.90 | 454.50 | 418.00 | 421.05 | 421.05 | 9,536,986 |
| Jan 22, 2025 | 460.25 | 460.25 | 433.05 | 440.60 | 440.60 | 8,055,227 |
| Jan 21, 2025 | 481.75 | 483.20 | 453.35 | 461.20 | 461.20 | 7,921,629 |
| Jan 20, 2025 | 476.05 | 491.50 | 463.00 | 479.20 | 479.20 | 14,201,470 |
| Jan 17, 2025 | 477.00 | 488.40 | 461.15 | 471.30 | 471.30 | 17,567,583 |
| Jan 16, 2025 | 480.00 | 503.15 | 459.00 | 472.85 | 472.85 | 28,700,118 |
| Jan 15, 2025 | 531.00 | 531.00 | 456.10 | 466.55 | 466.55 | 28,750,850 |
| Jan 14, 2025 | 521.00 | 544.80 | 513.35 | 529.50 | 529.50 | 18,105,940 |
| Jan 13, 2025 | 544.95 | 551.35 | 504.65 | 509.85 | 509.85 | 11,645,406 |
| Jan 10, 2025 | 575.70 | 587.80 | 539.00 | 551.20 | 551.20 | 12,519,650 |
| Jan 9, 2025 | 614.00 | 617.30 | 562.25 | 573.95 | 573.95 | 9,603,714 |
| Jan 8, 2025 | 603.00 | 626.80 | 595.05 | 615.05 | 615.05 | 25,565,223 |
| Jan 7, 2025 | 565.10 | 637.80 | 553.70 | 609.85 | 609.85 | 61,451,586 |
| Jan 6, 2025 | 601.60 | 602.70 | 552.45 | 561.10 | 561.10 | 9,098,194 |
| Jan 3, 2025 | 618.90 | 619.90 | 595.45 | 600.35 | 600.35 | 7,242,917 |
| Jan 2, 2025 | 620.00 | 629.80 | 605.55 | 615.80 | 615.80 | 11,524,128 |
| Jan 1, 2025 | 595.55 | 615.75 | 585.65 | 605.10 | 605.10 | 28,156,104 |
| Dec 31, 2024 | 593.00 | 621.95 | 578.10 | 586.15 | 586.15 | 18,396,475 |
| Dec 30, 2024 | 629.90 | 658.00 | 577.00 | 604.30 | 604.30 | 36,769,939 |
| Dec 27, 2024 | 625.00 | 672.80 | 592.50 | 627.80 | 627.80 | 79,488,019 |
| Dec 26, 2024 | 595.00 | 698.30 | 586.00 | 638.65 | 638.65 | 97,213,223 |
| Dec 24, 2024 | 547.25 | 630.00 | 533.05 | 608.90 | 608.90 | 63,364,250 |
| Dec 23, 2024 | 514.00 | 549.50 | 477.65 | 528.55 | 528.55 | 28,550,275 |
| Dec 20, 2024 | 534.00 | 571.30 | 467.35 | 487.95 | 487.95 | 26,356,018 |
| Dec 19, 2024 | 540.20 | 605.00 | 524.30 | 541.70 | 541.70 | 43,541,873 |
| Dec 18, 2024 | 440.00 | 528.00 | 440.00 | 528.00 | 528.00 | 29,575,248 |
Related Tickers
VEEFIN.BO Veefin Solutions Limited
310.55
+0.40%
AGSTRA.NS AGS Transact Technologies Limited
6.11
+4.98%
AURIONPRO.NS Aurionpro Solutions Limited
1,503.80
-2.57%
ZAGGLE.NS Zaggle Prepaid Ocean Services Limited
357.85
-0.08%
E2E.NS E2E Networks Limited
2,092.90
+5.00%
PAYTM.NS One97 Communications Limited
905.75
+2.45%
KPITTECH.NS KPIT Technologies Limited
1,213.60
-1.25%
RXT Rackspace Technology, Inc.
1.3900
+0.72%
TIXT.TO TELUS International (Cda) Inc.
3.4700
+0.87%
AVPT AvePoint, Inc.
15.76
+4.37%