Skip to main content
logo
Mobavenue AI Tech Limited (BOM:539682)
India flag India · Delayed Price · Currency is INR
308.35
+0.45 (0.15%)
At close: Jun 22, 2026

Mobavenue AI Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026307.00315.05303.00308.35308.350.15%63,938
Jun 19, 2026305.00312.00303.00307.90307.901.00%86,492
Jun 18, 2026313.95323.85300.20304.85304.85-1.17%117,008
Jun 17, 2026303.00315.00303.00308.45308.451.98%135,368
Jun 16, 2026301.85303.90300.00302.45302.451.19%85,325
Jun 15, 2026309.05312.90295.00298.90298.90-3.33%96,756
Jun 12, 2026287.70309.25286.00309.20309.209.97%198,650
Jun 11, 2026291.80291.80278.20281.17281.17-1.92%159,170
Jun 10, 2026303.60309.80286.00286.68286.68-2.77%221,225
Jun 9, 2026301.98315.60288.20294.85294.85-0.04%196,685
Jun 8, 2026294.40314.71290.40294.97294.973.10%294,735
Jun 5, 2026283.60307.35283.59286.10286.102.39%168,970
Jun 4, 2026276.98279.99273.05279.41279.412.43%79,360
Jun 3, 2026278.55280.80271.91272.78272.780.30%83,615
Jun 2, 2026271.00277.80269.04271.96271.961.66%104,440
Jun 1, 2026269.40273.67265.00267.52267.522.64%93,015
May 29, 2026254.04263.59254.01260.64260.643.23%97,520
May 27, 2026249.17254.46246.00252.49252.494.18%73,030
May 26, 2026239.80245.61236.97242.35242.352.28%79,325
May 25, 2026240.00240.00234.00236.95236.95-0.11%54,210
May 22, 2026241.39241.40234.20237.22237.22-0.73%30,735
May 21, 2026249.99249.99238.00238.96238.96-2.90%56,305
May 20, 2026246.00252.99240.42246.09246.092.04%43,325
May 19, 2026238.16245.00230.00241.18241.183.32%33,730
May 18, 2026227.89234.15224.11233.42233.424.67%9,955
May 15, 2026218.05227.48218.05223.00223.000.86%2,640
May 14, 2026220.62230.57220.62221.10221.10-3.58%6,800
May 13, 2026230.60234.97223.41229.31229.31-2.46%3,720
May 12, 2026220.27239.00217.11235.09235.093.27%8,770
May 11, 2026227.98229.57222.60227.65227.651.86%1,590
May 8, 2026228.00229.58222.00223.50223.50-1.80%3,905
May 7, 2026240.00240.00226.01227.60227.60-3.67%4,600
May 6, 2026233.20237.95231.00236.26236.262.27%3,045
May 5, 2026238.99238.99230.22231.01231.01-3.09%2,285
May 4, 2026238.98238.98230.04238.37238.370.16%1,815
Apr 30, 2026240.00240.00234.40237.99237.99-1.49%3,655
Apr 29, 2026243.00243.94230.35241.59241.591.33%3,280
Apr 28, 2026237.40239.80235.00238.42238.422.91%3,665
Apr 27, 2026228.20234.19224.02231.67231.671.62%2,780
Apr 24, 2026223.41229.57223.41227.97227.97-0.79%735
Apr 23, 2026223.70229.80223.60229.78229.780.67%2,535
Apr 22, 2026229.87229.87228.00228.26228.26-0.73%2,390
Apr 21, 2026237.87237.87226.08229.95229.95-3.37%80,605
Apr 20, 2026245.00245.00233.01237.97237.97-2.87%6,310
Apr 17, 2026240.02246.00240.02245.00245.000.48%3,870
Apr 16, 2026242.96244.99238.02243.83243.83-0.14%1,625
Apr 15, 2026244.80244.80239.02244.18244.181.72%2,985
Apr 13, 2026244.00244.01238.40240.04240.04-0.88%2,135
Apr 10, 2026238.40247.00238.40242.16242.160.90%2,800
Apr 9, 2026242.99242.99230.01240.00240.000.75%1,185