iifl-logo

One Mobikwik Systems Ltd Historical Data

228.98
(-0.01%)
Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

One Mobikwik Systems Ltd Historical Data

23/07/2025calendar-icon
23/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

24-Jul-2025

260.39

271.3257.2261.3544,89368,64,03,927.466,27,729

25-Jul-2025

261.32

267.6255.66256.5740,07344,24,98,685.084,13,447

28-Jul-2025

257.77

259.49250.26252.3720,27925,71,90,252.492,53,984

29-Jul-2025

252

254.2247.01249.1619,98729,17,43,350.793,75,558

30-Jul-2025

250.99

253.99248249.2712,63020,95,23,098.41,98,139

31-Jul-2025

246.71

248.79243.19245.5713,89719,47,85,143.552,57,248

01-Aug-2025

244

246.14232.43234.2825,13238,47,39,057.655,89,527

04-Aug-2025

234.38

242.81229.12241.1322,61131,07,27,962.492,61,293

05-Aug-2025

241

245237.52239.2912,93217,87,99,143.251,84,649

06-Aug-2025

240

240.45232.2234.3715,19121,64,72,096.642,52,305

07-Aug-2025

234.3

236.37230.2234.5117,01719,31,28,531.621,79,502

08-Aug-2025

235.19

237.54231232.315,17324,34,17,327.424,04,169

11-Aug-2025

234.21

234.21227.88229.1917,72121,29,76,922.932,81,328

12-Aug-2025

229.2

233.5229229.5714,12019,66,07,062.12,60,699

13-Aug-2025

231.01

231.99223.87226.3321,27126,72,06,118.993,13,671

14-Aug-2025

227.49

229.3225225.2911,97515,75,36,687.182,85,055

18-Aug-2025

229.44

229.9223.29225.5713,77818,50,83,322.982,77,371

19-Aug-2025

226.89

229.49225.25228.7412,72418,61,60,237.662,94,201

20-Aug-2025

229.85

232.66227229.8828,70739,70,91,338.324,91,677

21-Aug-2025

230.95

233.8228.5229.0116,52223,14,50,599.533,29,003

22-Aug-2025

230.45

230.94227.5228.9810,11711,16,41,430.661,30,549

One Mobikwik Systems Ltd: Related NEWS

One MobiKwik Q1 Loss Widens to ₹41.9 Crore as Revenue Drops 21%
2 Aug 2025|11:49 AM

Total expenses for the quarter stood at ₹312.8 crore, a drop from ₹343.6 crore a year earlier.

Read More
MobiKwik Shares Rise 6.5% After ₹168 Crore Block Deal
27 Jun 2025|08:36 AM

The mandatory six-month lock-in period for pre-IPO shareholders ended on June 18

Read More
Zaakpay Gets RBI Approval to Operate as Online Payment Aggregator
30 Apr 2025|10:45 PM

This regulatory sanction is under the Payment and Settlement Systems Act, 2007, applicable to digital transaction platforms and payment service providers in India.

Read More
MobiKwik Enters Securities Broking with New Wholly Owned Subsidiary MSBPL
27 Mar 2025|12:28 AM

MSBPL is also looking to get membership in stock and commodity exchanges in India and abroad, enabling it to provide diversified trading services.

Read More
MobiKwik Shares Jump Ahead of Earnings Debut
7 Jan 2025|09:44 AM

As of May 2024, the business is the biggest wallet player in India, with a 23.11% market share in the PPI wallet segment

Read More
MobiKwik Shares Extend Rally, Up 14%
19 Dec 2024|11:57 AM

The shares implied a 57.7% premium when they were listed at Rs 440 on the NSE and Rs 442.25 on the BSE.

Read More
Mobikwik Makes Strong Market Debut at ₹442
18 Dec 2024|11:01 AM

The fintech company provides versatile payment solutions including online payment services, digital wallets, and utility bill payments catering to both online and offline retailers.

Read More
MobiKwik IPO Oversubscribed 15 Times
12 Dec 2024|03:14 PM

The Gurugram-based company made its initial attempt at the public issuance in July 2021, and this is its second try.

Read More
MobiKwik IPO Oversubscribed 6.41 Times
11 Dec 2024|04:17 PM

The issue, which has a price range of Rs 265-279 per share, is available for public subscription from December 11 to December 13.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.