iifl-logo

One Mobikwik Systems Ltd Historical Data

276.35
(-2.44%)
Oct 8, 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

08/09/2025calendar-icon
08/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

294.74

334292.58325.295,60,33617,93,20,04,965.9939,69,796

09-Sep-2025

327

327307.4309.71,44,4254,44,58,12,435.8423,42,055

10-Sep-2025

310.85

325.5299.52305.411,72,1356,19,58,50,016.8424,49,195

11-Sep-2025

308

318300.2304.181,04,8143,30,35,61,472.8914,55,414

12-Sep-2025

305.9

310.93294.55297.5248,1721,47,59,55,457.719,83,767

15-Sep-2025

298.09

321287.4316.161,28,3864,16,62,49,820.6924,45,499

16-Sep-2025

316

324.75309.1311.3879,9122,70,87,59,429.5813,78,525

17-Sep-2025

307

308.99294.65298.2270,7181,98,81,46,104.116,88,786

18-Sep-2025

297.99

305.95292.55301.8182,9662,55,06,77,118.69,15,586

19-Sep-2025

300.98

300.98291.2293.840,9751,08,61,94,932.29,36,907

22-Sep-2025

294.89

302.96289.74294.3863,1551,40,59,78,026.947,17,717

23-Sep-2025

295.75

297.48284.4288.0236,03887,78,71,465.927,56,727

24-Sep-2025

287.75

287.75273.1276.732,70473,81,13,268.347,59,996

25-Sep-2025

274.9

278.32261.53262.7451,1241,05,06,93,427.699,77,668

26-Sep-2025

263.29

265.48250.5254.6153,95997,64,20,242.837,20,498

29-Sep-2025

257.43

258.48249.07252.6935,05795,85,09,024.5411,81,585

30-Sep-2025

255.02

257.81247.64250.0629,79255,95,87,789.843,81,864

01-Oct-2025

252

275250.3272.174,4232,08,40,12,880.710,52,091

03-Oct-2025

274

291.3266.352861,19,0553,15,16,43,316.512,03,492

06-Oct-2025

281.4

283.3276.05278.0534,56179,99,67,324.455,82,602

07-Oct-2025

278.15

296.7275283.2584,5482,28,74,83,306.49,13,925

08-Oct-2025

283.2

284.7274276.3533,57779,18,97,741.15,62,716

One Mobikwik Systems Ltd: Related NEWS

One MobiKwik Q1 Loss Widens to ₹41.9 Crore as Revenue Drops 21%

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

2 Aug 2025|11:49 AM
Read More
MobiKwik Shares Rise 6.5% After ₹168 Crore Block Deal

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

27 Jun 2025|08:36 AM
Read More
Zaakpay Gets RBI Approval to Operate as Online Payment Aggregator

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

30 Apr 2025|10:45 PM
Read More
MobiKwik Enters Securities Broking with New Wholly Owned Subsidiary MSBPL

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

27 Mar 2025|12:28 AM
Read More
MobiKwik Shares Jump Ahead of Earnings Debut

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

7 Jan 2025|09:44 AM
Read More
MobiKwik Shares Extend Rally, Up 14%

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

19 Dec 2024|11:57 AM
Read More
Mobikwik Makes Strong Market Debut at ₹442

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

18 Dec 2024|11:01 AM
Read More
MobiKwik IPO Oversubscribed 15 Times

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

12 Dec 2024|03:14 PM
Read More
MobiKwik IPO Oversubscribed 6.41 Times

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

11 Dec 2024|04:17 PM
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.