Mobavenue AI Tech Limited (BOM:539682)
India · Delayed Price · Currency is INR 1,139.80
-15.00 (-1.30%)
At close: Jan 22, 2026
Mobavenue AI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,140.00 | 1,175.00 | 1,107.00 | 1,114.50 | 1,114.50 | -2.22% | 5,807 |
| Jan 22, 2026 | 1,204.00 | 1,204.00 | 1,125.00 | 1,139.80 | 1,139.80 | -1.30% | 5,713 |
| Jan 21, 2026 | 1,130.00 | 1,160.00 | 1,105.50 | 1,154.80 | 1,154.80 | 3.86% | 7,106 |
| Jan 20, 2026 | 1,167.50 | 1,207.90 | 1,097.20 | 1,111.85 | 1,111.85 | -3.64% | 8,515 |
| Jan 19, 2026 | 1,177.05 | 1,210.95 | 1,153.10 | 1,153.90 | 1,153.90 | -1.80% | 7,240 |
| Jan 16, 2026 | 1,175.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.21% | 5,891 |
| Jan 14, 2026 | 1,175.20 | 1,199.90 | 1,175.00 | 1,177.50 | 1,177.50 | 0.20% | 422 |
| Jan 13, 2026 | 1,217.95 | 1,217.95 | 1,175.00 | 1,175.20 | 1,175.20 | 1.20% | 5,590 |
| Jan 12, 2026 | 1,190.00 | 1,199.95 | 1,159.05 | 1,161.30 | 1,161.30 | -1.63% | 7,696 |
| Jan 9, 2026 | 1,220.00 | 1,220.00 | 1,177.90 | 1,180.55 | 1,180.55 | -1.61% | 5,939 |
| Jan 8, 2026 | 1,192.65 | 1,210.00 | 1,190.15 | 1,199.90 | 1,199.90 | 0.62% | 5,984 |
| Jan 7, 2026 | 1,180.00 | 1,212.00 | 1,180.00 | 1,192.50 | 1,192.50 | -0.01% | 6,744 |
| Jan 6, 2026 | 1,215.00 | 1,215.00 | 1,182.00 | 1,192.65 | 1,192.65 | -0.13% | 29,867 |
| Jan 5, 2026 | 1,165.00 | 1,214.95 | 1,165.00 | 1,194.20 | 1,194.20 | -0.69% | 6,027 |
| Jan 2, 2026 | 1,190.50 | 1,202.65 | 1,173.50 | 1,202.55 | 1,202.55 | 4.99% | 6,973 |
| Jan 1, 2026 | 1,210.00 | 1,239.75 | 1,140.00 | 1,145.40 | 1,145.40 | -3.78% | 7,220 |
| Dec 31, 2025 | 1,259.90 | 1,259.90 | 1,190.00 | 1,190.40 | 1,190.40 | -1.96% | 5,340 |
| Dec 30, 2025 | 1,200.00 | 1,230.00 | 1,190.00 | 1,214.15 | 1,214.15 | 1.98% | 5,828 |
| Dec 29, 2025 | 1,218.00 | 1,218.00 | 1,180.75 | 1,190.55 | 1,190.55 | -0.89% | 5,696 |
| Dec 26, 2025 | 1,200.05 | 1,235.00 | 1,200.00 | 1,201.25 | 1,201.25 | -0.83% | 6,128 |
| Dec 24, 2025 | 1,252.00 | 1,269.95 | 1,210.00 | 1,211.35 | 1,211.35 | -1.62% | 5,594 |
| Dec 23, 2025 | 1,278.95 | 1,278.95 | 1,226.00 | 1,231.35 | 1,231.35 | -1.77% | 6,023 |
| Dec 22, 2025 | 1,198.00 | 1,276.85 | 1,198.00 | 1,253.50 | 1,253.50 | 2.05% | 6,928 |
| Dec 19, 2025 | 1,260.00 | 1,268.90 | 1,210.00 | 1,228.35 | 1,228.35 | -1.52% | 650 |
| Dec 18, 2025 | 1,240.90 | 1,258.90 | 1,206.10 | 1,247.30 | 1,247.30 | 0.52% | 10,838 |
| Dec 17, 2025 | 1,308.95 | 1,308.95 | 1,240.00 | 1,240.90 | 1,240.90 | -4.40% | 15,859 |
| Dec 16, 2025 | 1,250.00 | 1,299.45 | 1,250.00 | 1,298.00 | 1,298.00 | 4.88% | 21,760 |
| Dec 15, 2025 | 1,219.95 | 1,247.00 | 1,192.10 | 1,237.60 | 1,237.60 | 4.18% | 7,128 |
| Dec 12, 2025 | 1,151.00 | 1,215.00 | 1,121.60 | 1,188.00 | 1,188.00 | 1.80% | 7,789 |
| Dec 11, 2025 | 1,181.00 | 1,225.40 | 1,163.00 | 1,167.00 | 1,167.00 | -4.34% | 11,353 |
| Dec 10, 2025 | 1,310.00 | 1,320.00 | 1,216.10 | 1,219.90 | 1,219.90 | -4.49% | 23,239 |
| Dec 9, 2025 | 1,277.10 | 1,326.90 | 1,252.00 | 1,277.25 | 1,277.25 | 0.01% | 8,793 |
| Dec 8, 2025 | 1,290.00 | 1,299.00 | 1,250.00 | 1,277.10 | 1,277.10 | 1.38% | 10,654 |
| Dec 5, 2025 | 1,219.95 | 1,263.00 | 1,201.35 | 1,259.70 | 1,259.70 | 4.72% | 14,797 |
| Dec 4, 2025 | 1,170.55 | 1,215.95 | 1,170.55 | 1,202.90 | 1,202.90 | 3.08% | 8,752 |
| Dec 3, 2025 | 1,168.20 | 1,197.00 | 1,165.00 | 1,167.00 | 1,167.00 | 0.35% | 35,101 |
| Dec 2, 2025 | 1,150.05 | 1,209.00 | 1,144.00 | 1,162.95 | 1,162.95 | 0.77% | 26,545 |
| Dec 1, 2025 | 1,180.05 | 1,209.00 | 1,148.75 | 1,154.05 | 1,154.05 | -2.20% | 18,129 |
| Nov 28, 2025 | 1,240.00 | 1,240.00 | 1,175.00 | 1,180.00 | 1,180.00 | -4.05% | 21,549 |
| Nov 27, 2025 | 1,236.00 | 1,236.50 | 1,180.00 | 1,229.80 | 1,229.80 | 4.43% | 30,207 |
| Nov 26, 2025 | 1,158.00 | 1,177.65 | 1,144.05 | 1,177.65 | 1,177.65 | 5.00% | 8,485 |
| Nov 25, 2025 | 1,057.55 | 1,123.60 | 1,054.00 | 1,121.60 | 1,121.60 | 4.81% | 33,999 |
| Nov 24, 2025 | 1,094.50 | 1,094.80 | 1,055.00 | 1,070.10 | 1,070.10 | 2.63% | 35,533 |
| Nov 21, 2025 | 1,023.95 | 1,042.70 | 984.50 | 1,042.70 | 1,042.70 | 5.00% | 41,434 |
| Nov 20, 2025 | 1,033.95 | 1,033.95 | 987.10 | 993.05 | 992.55 | 0.48% | 8,058 |
| Nov 19, 2025 | 1,020.05 | 1,052.95 | 985.95 | 988.35 | 987.85 | -4.72% | 28,241 |
| Nov 18, 2025 | 1,085.00 | 1,087.00 | 1,036.35 | 1,037.30 | 1,036.78 | -3.40% | 24,312 |
| Nov 17, 2025 | 1,134.25 | 1,134.25 | 1,072.25 | 1,073.85 | 1,073.31 | -0.59% | 44,230 |
| Nov 14, 2025 | 1,070.00 | 1,080.25 | 1,030.00 | 1,080.25 | 1,079.71 | 5.00% | 14,823 |
| Nov 13, 2025 | 1,030.00 | 1,047.95 | 1,025.00 | 1,028.85 | 1,028.33 | 0.34% | 11,925 |