Mobavenue AI Tech Limited (BOM:539682)
India · Delayed Price · Currency is INR 307.00
+2.15 (0.71%)
At close: Jul 31, 2026
Mobavenue AI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 304.85 | 316.95 | 304.20 | 307.00 | 307.00 | 0.71% | 31,457 |
| Jul 30, 2026 | 306.05 | 315.40 | 303.55 | 304.85 | 304.85 | -1.98% | 44,422 |
| Jul 29, 2026 | 316.00 | 322.25 | 306.00 | 311.00 | 311.00 | -0.72% | 61,438 |
| Jul 28, 2026 | 301.20 | 313.30 | 301.20 | 313.25 | 313.25 | 4.98% | 62,901 |
| Jul 27, 2026 | 303.20 | 309.90 | 295.00 | 298.40 | 298.40 | -0.85% | 43,339 |
| Jul 24, 2026 | 299.00 | 305.00 | 298.00 | 300.95 | 300.95 | 0.25% | 32,423 |
| Jul 23, 2026 | 302.10 | 308.85 | 297.20 | 300.20 | 300.20 | -0.91% | 22,924 |
| Jul 22, 2026 | 308.50 | 311.95 | 301.05 | 302.95 | 302.95 | -2.07% | 29,111 |
| Jul 21, 2026 | 312.00 | 314.00 | 306.55 | 309.35 | 309.35 | -0.24% | 40,775 |
| Jul 20, 2026 | 307.00 | 313.80 | 305.20 | 310.10 | 310.10 | 1.01% | 42,254 |
| Jul 17, 2026 | 307.50 | 317.00 | 305.00 | 307.00 | 307.00 | -0.90% | 47,740 |
| Jul 16, 2026 | 322.00 | 322.00 | 308.00 | 309.80 | 309.80 | -1.24% | 44,710 |
| Jul 15, 2026 | 312.00 | 323.70 | 310.35 | 313.70 | 313.70 | 0.08% | 34,539 |
| Jul 14, 2026 | 322.05 | 326.45 | 312.00 | 313.45 | 313.45 | -3.79% | 51,335 |
| Jul 13, 2026 | 337.00 | 340.00 | 322.00 | 325.80 | 325.80 | -1.45% | 50,863 |
| Jul 10, 2026 | 331.00 | 335.00 | 323.25 | 330.60 | 330.60 | 2.65% | 70,327 |
| Jul 9, 2026 | 316.00 | 332.60 | 316.00 | 322.05 | 322.05 | 1.66% | 79,495 |
| Jul 8, 2026 | 334.55 | 343.80 | 316.00 | 316.80 | 316.80 | -3.90% | 64,064 |
| Jul 7, 2026 | 325.00 | 335.75 | 320.10 | 329.65 | 329.65 | 3.08% | 116,514 |
| Jul 6, 2026 | 309.95 | 320.40 | 307.30 | 319.80 | 319.80 | 4.80% | 102,772 |
| Jul 3, 2026 | 305.55 | 313.80 | 305.00 | 305.15 | 305.15 | -0.13% | 60,343 |
| Jul 2, 2026 | 297.95 | 306.10 | 292.00 | 305.55 | 305.55 | 4.80% | 63,800 |
| Jul 1, 2026 | 288.95 | 291.55 | 285.60 | 291.55 | 291.55 | 4.99% | 36,179 |
| Jun 30, 2026 | 276.00 | 289.00 | 262.60 | 277.70 | 277.70 | 0.54% | 67,255 |
| Jun 29, 2026 | 288.00 | 296.85 | 274.15 | 276.20 | 276.20 | -4.25% | 34,726 |
| Jun 25, 2026 | 300.00 | 303.00 | 285.50 | 288.45 | 288.45 | -4.01% | 33,616 |
| Jun 24, 2026 | 306.00 | 306.00 | 300.00 | 300.50 | 300.50 | -2.02% | 42,230 |
| Jun 23, 2026 | 312.90 | 313.90 | 300.20 | 306.70 | 306.70 | -0.54% | 60,290 |
| Jun 22, 2026 | 307.00 | 315.05 | 303.00 | 308.35 | 308.35 | 0.15% | 63,938 |
| Jun 19, 2026 | 305.00 | 312.00 | 303.00 | 307.90 | 307.90 | 1.00% | 86,492 |
| Jun 18, 2026 | 313.95 | 323.85 | 300.20 | 304.85 | 304.85 | -1.17% | 117,008 |
| Jun 17, 2026 | 303.00 | 315.00 | 303.00 | 308.45 | 308.45 | 1.98% | 135,368 |
| Jun 16, 2026 | 301.85 | 303.90 | 300.00 | 302.45 | 302.45 | 1.19% | 85,325 |
| Jun 15, 2026 | 309.05 | 312.90 | 295.00 | 298.90 | 298.90 | -3.33% | 96,756 |
| Jun 12, 2026 | 287.70 | 309.25 | 286.00 | 309.20 | 309.20 | 9.97% | 198,650 |
| Jun 11, 2026 | 291.80 | 291.80 | 278.20 | 281.17 | 281.17 | -1.92% | 159,170 |
| Jun 10, 2026 | 303.60 | 309.80 | 286.00 | 286.68 | 286.68 | -2.77% | 221,225 |
| Jun 9, 2026 | 301.98 | 315.60 | 288.20 | 294.85 | 294.85 | -0.04% | 196,685 |
| Jun 8, 2026 | 294.40 | 314.71 | 290.40 | 294.97 | 294.97 | 3.10% | 294,735 |
| Jun 5, 2026 | 283.60 | 307.35 | 283.59 | 286.10 | 286.10 | 2.39% | 168,970 |
| Jun 4, 2026 | 276.98 | 279.99 | 273.05 | 279.41 | 279.41 | 2.43% | 79,360 |
| Jun 3, 2026 | 278.55 | 280.80 | 271.91 | 272.78 | 272.78 | 0.30% | 83,615 |
| Jun 2, 2026 | 271.00 | 277.80 | 269.04 | 271.96 | 271.96 | 1.66% | 104,440 |
| Jun 1, 2026 | 269.40 | 273.67 | 265.00 | 267.52 | 267.52 | 2.64% | 93,015 |
| May 29, 2026 | 254.04 | 263.59 | 254.01 | 260.64 | 260.64 | 3.23% | 97,520 |
| May 27, 2026 | 249.17 | 254.46 | 246.00 | 252.49 | 252.49 | 4.18% | 73,030 |
| May 26, 2026 | 239.80 | 245.61 | 236.97 | 242.35 | 242.35 | 2.28% | 79,325 |
| May 25, 2026 | 240.00 | 240.00 | 234.00 | 236.95 | 236.95 | -0.11% | 54,210 |
| May 22, 2026 | 241.39 | 241.40 | 234.20 | 237.22 | 237.22 | -0.73% | 30,735 |
| May 21, 2026 | 249.99 | 249.99 | 238.00 | 238.96 | 238.96 | -2.90% | 56,305 |