Mobavenue AI Tech Limited (BOM:539682)
India · Delayed Price · Currency is INR 1,121.70
-46.35 (-3.97%)
At close: Mar 6, 2026
Mobavenue AI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,151.00 | 1,197.95 | 1,111.00 | 1,121.70 | 1,121.70 | -3.97% | 973 |
| Mar 5, 2026 | 1,235.00 | 1,235.00 | 1,160.25 | 1,168.05 | 1,168.05 | -1.93% | 106 |
| Mar 4, 2026 | 1,224.00 | 1,249.00 | 1,191.00 | 1,191.00 | 1,191.00 | -2.37% | 528 |
| Mar 2, 2026 | 1,174.25 | 1,285.00 | 1,174.25 | 1,219.90 | 1,219.90 | -0.44% | 1,010 |
| Feb 27, 2026 | 1,190.00 | 1,226.00 | 1,155.50 | 1,225.25 | 1,225.25 | 3.05% | 1,016 |
| Feb 26, 2026 | 1,229.00 | 1,229.00 | 1,181.20 | 1,188.95 | 1,188.95 | -3.42% | 454 |
| Feb 25, 2026 | 1,269.00 | 1,274.90 | 1,199.50 | 1,231.00 | 1,231.00 | -2.49% | 1,243 |
| Feb 24, 2026 | 1,200.00 | 1,274.00 | 1,200.00 | 1,262.45 | 1,262.45 | 0.10% | 907 |
| Feb 23, 2026 | 1,350.00 | 1,400.00 | 1,221.20 | 1,261.20 | 1,261.20 | -5.84% | 9,934 |
| Feb 20, 2026 | 1,409.00 | 1,409.00 | 1,320.10 | 1,339.40 | 1,339.40 | -4.24% | 6,672 |
| Feb 19, 2026 | 1,428.90 | 1,428.90 | 1,352.20 | 1,398.70 | 1,398.20 | -0.33% | 7,147 |
| Feb 18, 2026 | 1,415.45 | 1,464.00 | 1,390.00 | 1,403.35 | 1,402.85 | -1.28% | 8,832 |
| Feb 17, 2026 | 1,401.00 | 1,465.00 | 1,351.05 | 1,421.50 | 1,420.99 | 4.20% | 10,762 |
| Feb 16, 2026 | 1,485.00 | 1,485.00 | 1,360.00 | 1,364.15 | 1,363.66 | -4.89% | 8,750 |
| Feb 13, 2026 | 1,485.00 | 1,500.00 | 1,390.00 | 1,434.35 | 1,433.84 | 1.44% | 8,324 |
| Feb 12, 2026 | 1,413.90 | 1,499.00 | 1,360.00 | 1,414.00 | 1,413.49 | 3.43% | 15,148 |
| Feb 11, 2026 | 1,330.00 | 1,384.00 | 1,312.00 | 1,367.05 | 1,366.56 | 4.79% | 38,031 |
| Feb 10, 2026 | 1,295.00 | 1,337.65 | 1,223.65 | 1,304.50 | 1,304.03 | 4.34% | 12,958 |
| Feb 9, 2026 | 1,255.25 | 1,299.00 | 1,230.60 | 1,250.20 | 1,249.75 | 1.59% | 42,949 |
| Feb 6, 2026 | 1,177.00 | 1,257.00 | 1,171.00 | 1,230.60 | 1,230.16 | 6.36% | 32,875 |
| Feb 5, 2026 | 1,179.00 | 1,200.00 | 1,133.00 | 1,157.05 | 1,156.64 | -1.24% | 8,125 |
| Feb 4, 2026 | 1,117.00 | 1,195.25 | 1,101.00 | 1,171.60 | 1,171.18 | 2.92% | 12,949 |
| Feb 3, 2026 | 1,121.00 | 1,166.70 | 1,090.50 | 1,138.35 | 1,137.94 | 2.38% | 6,861 |
| Feb 2, 2026 | 1,143.90 | 1,143.90 | 1,093.50 | 1,111.85 | 1,111.45 | -0.99% | 6,738 |
| Feb 1, 2026 | 1,120.00 | 1,159.95 | 1,099.50 | 1,123.00 | 1,122.60 | -0.17% | 348 |
| Jan 30, 2026 | 1,133.00 | 1,153.00 | 1,074.50 | 1,124.90 | 1,124.50 | 1.27% | 5,914 |
| Jan 29, 2026 | 1,160.00 | 1,179.85 | 1,108.60 | 1,110.80 | 1,110.40 | -4.77% | 8,437 |
| Jan 28, 2026 | 1,120.00 | 1,167.40 | 1,089.00 | 1,166.50 | 1,166.08 | 4.92% | 17,373 |
| Jan 27, 2026 | 1,118.00 | 1,118.00 | 1,101.00 | 1,111.85 | 1,111.45 | -0.24% | 889 |
| Jan 23, 2026 | 1,140.00 | 1,175.00 | 1,107.00 | 1,114.50 | 1,114.10 | -2.22% | 5,807 |
| Jan 22, 2026 | 1,204.00 | 1,204.00 | 1,125.00 | 1,139.80 | 1,139.39 | -1.30% | 5,713 |
| Jan 21, 2026 | 1,130.00 | 1,160.00 | 1,105.50 | 1,154.80 | 1,154.39 | 3.86% | 7,106 |
| Jan 20, 2026 | 1,167.50 | 1,207.90 | 1,097.20 | 1,111.85 | 1,111.45 | -3.64% | 8,515 |
| Jan 19, 2026 | 1,177.05 | 1,210.95 | 1,153.10 | 1,153.90 | 1,153.49 | -1.80% | 7,240 |
| Jan 16, 2026 | 1,175.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,174.58 | -0.21% | 5,891 |
| Jan 14, 2026 | 1,175.20 | 1,199.90 | 1,175.00 | 1,177.50 | 1,177.08 | 0.20% | 422 |
| Jan 13, 2026 | 1,217.95 | 1,217.95 | 1,175.00 | 1,175.20 | 1,174.78 | 1.20% | 5,590 |
| Jan 12, 2026 | 1,190.00 | 1,199.95 | 1,159.05 | 1,161.30 | 1,160.88 | -1.63% | 7,696 |
| Jan 9, 2026 | 1,220.00 | 1,220.00 | 1,177.90 | 1,180.55 | 1,180.13 | -1.61% | 5,939 |
| Jan 8, 2026 | 1,192.65 | 1,210.00 | 1,190.15 | 1,199.90 | 1,199.47 | 0.62% | 5,984 |
| Jan 7, 2026 | 1,180.00 | 1,212.00 | 1,180.00 | 1,192.50 | 1,192.07 | -0.01% | 6,744 |
| Jan 6, 2026 | 1,215.00 | 1,215.00 | 1,182.00 | 1,192.65 | 1,192.22 | -0.13% | 29,867 |
| Jan 5, 2026 | 1,165.00 | 1,214.95 | 1,165.00 | 1,194.20 | 1,193.77 | -0.69% | 6,027 |
| Jan 2, 2026 | 1,190.50 | 1,202.65 | 1,173.50 | 1,202.55 | 1,202.12 | 4.99% | 6,973 |
| Jan 1, 2026 | 1,210.00 | 1,239.75 | 1,140.00 | 1,145.40 | 1,144.99 | -3.78% | 7,220 |
| Dec 31, 2025 | 1,259.90 | 1,259.90 | 1,190.00 | 1,190.40 | 1,189.97 | -1.96% | 5,340 |
| Dec 30, 2025 | 1,200.00 | 1,230.00 | 1,190.00 | 1,214.15 | 1,213.72 | 1.98% | 5,828 |
| Dec 29, 2025 | 1,218.00 | 1,218.00 | 1,180.75 | 1,190.55 | 1,190.12 | -0.89% | 5,696 |
| Dec 26, 2025 | 1,200.05 | 1,235.00 | 1,200.00 | 1,201.25 | 1,200.82 | -0.83% | 6,128 |
| Dec 24, 2025 | 1,252.00 | 1,269.95 | 1,210.00 | 1,211.35 | 1,210.92 | -1.62% | 5,594 |