Mobavenue AI Tech Limited (BOM:539682)
India · Delayed Price · Currency is INR 278.00
-6.40 (-2.25%)
At close: Sep 11, 2026
Mobavenue AI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 280.00 | 289.90 | 272.00 | 278.00 | 278.00 | -2.25% | 31,868 |
| Sep 10, 2026 | 286.00 | 288.60 | 277.20 | 284.40 | 284.40 | -1.74% | 42,465 |
| Sep 9, 2026 | 300.50 | 305.00 | 288.00 | 289.45 | 289.45 | -3.55% | 39,285 |
| Sep 8, 2026 | 307.15 | 307.15 | 300.00 | 300.10 | 300.10 | -0.63% | 41,961 |
| Sep 7, 2026 | 301.05 | 308.00 | 300.00 | 302.00 | 302.00 | 0.35% | 38,177 |
| Sep 4, 2026 | 298.15 | 306.00 | 298.15 | 300.95 | 300.95 | -0.38% | 38,921 |
| Sep 3, 2026 | 302.00 | 306.00 | 301.05 | 302.10 | 302.10 | -0.18% | 28,213 |
| Sep 2, 2026 | 308.00 | 308.00 | 302.00 | 302.65 | 302.65 | -0.43% | 28,215 |
| Sep 1, 2026 | 302.05 | 306.95 | 300.65 | 303.95 | 303.95 | 0.43% | 31,135 |
| Aug 31, 2026 | 303.00 | 305.45 | 301.00 | 302.65 | 302.65 | -0.92% | 22,859 |
| Aug 28, 2026 | 309.80 | 309.80 | 305.00 | 305.45 | 305.45 | -0.02% | 29,182 |
| Aug 27, 2026 | 305.10 | 307.00 | 305.00 | 305.50 | 305.50 | -0.07% | 36,606 |
| Aug 26, 2026 | 302.00 | 309.00 | 300.60 | 305.70 | 305.70 | 1.58% | 40,062 |
| Aug 25, 2026 | 309.95 | 309.95 | 300.00 | 300.95 | 300.95 | -2.43% | 34,991 |
| Aug 24, 2026 | 307.50 | 310.00 | 302.20 | 308.95 | 308.45 | 0.75% | 41,126 |
| Aug 21, 2026 | 307.00 | 310.95 | 300.00 | 306.65 | 306.15 | -0.15% | 51,670 |
| Aug 20, 2026 | 311.05 | 317.95 | 307.00 | 307.10 | 306.60 | -2.45% | 68,778 |
| Aug 19, 2026 | 323.00 | 323.00 | 308.05 | 314.80 | 314.29 | 0.61% | 107,709 |
| Aug 18, 2026 | 318.00 | 321.60 | 310.00 | 312.90 | 312.39 | -1.63% | 111,782 |
| Aug 17, 2026 | 315.05 | 328.00 | 311.25 | 318.10 | 317.59 | -0.75% | 46,398 |
| Aug 14, 2026 | 330.00 | 330.00 | 307.25 | 320.50 | 319.98 | -1.69% | 54,005 |
| Aug 13, 2026 | 328.00 | 329.05 | 313.30 | 326.00 | 325.47 | 1.81% | 50,104 |
| Aug 12, 2026 | 338.50 | 338.50 | 300.00 | 320.20 | 319.68 | 4.05% | 103,462 |
| Aug 11, 2026 | 310.20 | 314.90 | 305.35 | 307.75 | 307.25 | -0.31% | 98,519 |
| Aug 10, 2026 | 315.00 | 315.00 | 302.00 | 308.70 | 308.20 | 1.53% | 54,199 |
| Aug 7, 2026 | 303.20 | 312.00 | 303.00 | 304.05 | 303.56 | -1.52% | 92,135 |
| Aug 6, 2026 | 312.00 | 312.65 | 302.50 | 308.75 | 308.25 | -0.26% | 49,428 |
| Aug 5, 2026 | 310.85 | 311.00 | 305.05 | 309.55 | 309.05 | 1.08% | 29,261 |
| Aug 4, 2026 | 307.00 | 311.85 | 301.80 | 306.25 | 305.75 | -0.21% | 61,316 |
| Aug 3, 2026 | 315.95 | 315.95 | 303.20 | 306.90 | 306.40 | -0.03% | 40,528 |
| Jul 31, 2026 | 304.85 | 316.95 | 304.20 | 307.00 | 306.50 | 0.71% | 31,457 |
| Jul 30, 2026 | 306.05 | 315.40 | 303.55 | 304.85 | 304.36 | -1.98% | 44,422 |
| Jul 29, 2026 | 316.00 | 322.25 | 306.00 | 311.00 | 310.50 | -0.72% | 61,438 |
| Jul 28, 2026 | 301.20 | 313.30 | 301.20 | 313.25 | 312.74 | 4.98% | 62,901 |
| Jul 27, 2026 | 303.20 | 309.90 | 295.00 | 298.40 | 297.92 | -0.85% | 43,339 |
| Jul 24, 2026 | 299.00 | 305.00 | 298.00 | 300.95 | 300.46 | 0.25% | 32,423 |
| Jul 23, 2026 | 302.10 | 308.85 | 297.20 | 300.20 | 299.71 | -0.91% | 22,924 |
| Jul 22, 2026 | 308.50 | 311.95 | 301.05 | 302.95 | 302.46 | -2.07% | 29,111 |
| Jul 21, 2026 | 312.00 | 314.00 | 306.55 | 309.35 | 308.85 | -0.24% | 40,775 |
| Jul 20, 2026 | 307.00 | 313.80 | 305.20 | 310.10 | 309.60 | 1.01% | 42,254 |
| Jul 17, 2026 | 307.50 | 317.00 | 305.00 | 307.00 | 306.50 | -0.90% | 47,740 |
| Jul 16, 2026 | 322.00 | 322.00 | 308.00 | 309.80 | 309.30 | -1.24% | 44,710 |
| Jul 15, 2026 | 312.00 | 323.70 | 310.35 | 313.70 | 313.19 | 0.08% | 34,539 |
| Jul 14, 2026 | 322.05 | 326.45 | 312.00 | 313.45 | 312.94 | -3.79% | 51,335 |
| Jul 13, 2026 | 337.00 | 340.00 | 322.00 | 325.80 | 325.27 | -1.45% | 50,863 |
| Jul 10, 2026 | 331.00 | 335.00 | 323.25 | 330.60 | 330.06 | 2.65% | 70,327 |
| Jul 9, 2026 | 316.00 | 332.60 | 316.00 | 322.05 | 321.53 | 1.66% | 79,495 |
| Jul 8, 2026 | 334.55 | 343.80 | 316.00 | 316.80 | 316.29 | -3.90% | 64,084 |
| Jul 7, 2026 | 325.00 | 335.75 | 320.10 | 329.65 | 329.12 | 3.08% | 116,514 |
| Jul 6, 2026 | 309.95 | 320.40 | 307.30 | 319.80 | 319.28 | 4.80% | 102,772 |