Mobavenue AI Tech Limited (BOM:539682)
India · Delayed Price · Currency is INR 1,359.80
+22.20 (1.66%)
At close: Jun 2, 2026
Mobavenue AI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,392.75 | 1,404.00 | 1,359.55 | 1,363.90 | 1,363.90 | 0.30% | 16,723 |
| Jun 2, 2026 | 1,355.00 | 1,389.00 | 1,345.20 | 1,359.80 | 1,359.80 | 1.66% | 20,888 |
| Jun 1, 2026 | 1,347.00 | 1,368.35 | 1,325.00 | 1,337.60 | 1,337.60 | 2.64% | 18,603 |
| May 29, 2026 | 1,270.20 | 1,317.95 | 1,270.05 | 1,303.20 | 1,303.20 | 3.23% | 19,504 |
| May 27, 2026 | 1,245.85 | 1,272.30 | 1,230.00 | 1,262.45 | 1,262.45 | 4.18% | 14,606 |
| May 26, 2026 | 1,199.00 | 1,228.05 | 1,184.85 | 1,211.75 | 1,211.75 | 2.28% | 15,865 |
| May 25, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,184.75 | 1,184.75 | -0.11% | 10,842 |
| May 22, 2026 | 1,206.95 | 1,207.00 | 1,171.00 | 1,186.10 | 1,186.10 | -0.73% | 6,147 |
| May 21, 2026 | 1,249.95 | 1,249.95 | 1,190.00 | 1,194.80 | 1,194.80 | -2.90% | 11,261 |
| May 20, 2026 | 1,230.00 | 1,264.95 | 1,202.10 | 1,230.45 | 1,230.45 | 2.04% | 8,665 |
| May 19, 2026 | 1,190.80 | 1,225.00 | 1,150.00 | 1,205.90 | 1,205.90 | 3.32% | 6,746 |
| May 18, 2026 | 1,139.45 | 1,170.75 | 1,120.55 | 1,167.10 | 1,167.10 | 4.67% | 1,991 |
| May 15, 2026 | 1,090.25 | 1,137.40 | 1,090.25 | 1,115.00 | 1,115.00 | 0.86% | 528 |
| May 14, 2026 | 1,103.10 | 1,152.85 | 1,103.10 | 1,105.50 | 1,105.50 | -3.58% | 1,360 |
| May 13, 2026 | 1,153.00 | 1,174.85 | 1,117.05 | 1,146.55 | 1,146.55 | -2.46% | 744 |
| May 12, 2026 | 1,101.35 | 1,195.00 | 1,085.55 | 1,175.45 | 1,175.45 | 3.27% | 1,754 |
| May 11, 2026 | 1,139.90 | 1,147.85 | 1,113.00 | 1,138.25 | 1,138.25 | 1.86% | 318 |
| May 8, 2026 | 1,140.00 | 1,147.90 | 1,110.00 | 1,117.50 | 1,117.50 | -1.80% | 781 |
| May 7, 2026 | 1,200.00 | 1,200.00 | 1,130.05 | 1,138.00 | 1,138.00 | -3.67% | 920 |
| May 6, 2026 | 1,166.00 | 1,189.75 | 1,155.00 | 1,181.30 | 1,181.30 | 2.27% | 609 |
| May 5, 2026 | 1,194.95 | 1,194.95 | 1,151.10 | 1,155.05 | 1,155.05 | -3.09% | 457 |
| May 4, 2026 | 1,194.90 | 1,194.90 | 1,150.20 | 1,191.85 | 1,191.85 | 0.16% | 363 |
| Apr 30, 2026 | 1,200.00 | 1,200.00 | 1,172.00 | 1,189.95 | 1,189.95 | -1.49% | 731 |
| Apr 29, 2026 | 1,215.00 | 1,219.70 | 1,151.75 | 1,207.95 | 1,207.95 | 1.33% | 656 |
| Apr 28, 2026 | 1,187.00 | 1,199.00 | 1,175.00 | 1,192.10 | 1,192.10 | 2.91% | 733 |
| Apr 27, 2026 | 1,141.00 | 1,170.95 | 1,120.10 | 1,158.35 | 1,158.35 | 1.62% | 556 |
| Apr 24, 2026 | 1,117.05 | 1,147.85 | 1,117.05 | 1,139.85 | 1,139.85 | -0.79% | 147 |
| Apr 23, 2026 | 1,118.50 | 1,149.00 | 1,118.00 | 1,148.90 | 1,148.90 | 0.67% | 507 |
| Apr 22, 2026 | 1,149.35 | 1,149.35 | 1,140.00 | 1,141.30 | 1,141.30 | -0.73% | 478 |
| Apr 21, 2026 | 1,189.35 | 1,189.35 | 1,130.40 | 1,149.75 | 1,149.75 | -3.37% | 16,121 |
| Apr 20, 2026 | 1,225.00 | 1,225.00 | 1,165.05 | 1,189.85 | 1,189.85 | -2.87% | 1,262 |
| Apr 17, 2026 | 1,200.10 | 1,230.00 | 1,200.10 | 1,225.00 | 1,225.00 | 0.48% | 774 |
| Apr 16, 2026 | 1,214.80 | 1,224.95 | 1,190.10 | 1,219.15 | 1,219.15 | -0.14% | 325 |
| Apr 15, 2026 | 1,224.00 | 1,224.00 | 1,195.10 | 1,220.90 | 1,220.90 | 1.72% | 597 |
| Apr 13, 2026 | 1,220.00 | 1,220.05 | 1,192.00 | 1,200.20 | 1,200.20 | -0.88% | 427 |
| Apr 10, 2026 | 1,192.00 | 1,235.00 | 1,192.00 | 1,210.80 | 1,210.80 | 0.90% | 560 |
| Apr 9, 2026 | 1,214.95 | 1,214.95 | 1,150.05 | 1,200.00 | 1,200.00 | 0.75% | 237 |
| Apr 8, 2026 | 1,188.40 | 1,230.00 | 1,188.40 | 1,191.10 | 1,191.10 | 0.23% | 836 |
| Apr 7, 2026 | 1,190.00 | 1,209.65 | 1,141.50 | 1,188.40 | 1,188.40 | -0.64% | 427 |
| Apr 6, 2026 | 1,150.00 | 1,210.00 | 1,150.00 | 1,196.05 | 1,196.05 | 0.42% | 234 |
| Apr 2, 2026 | 1,220.00 | 1,230.00 | 1,180.00 | 1,191.00 | 1,191.00 | -1.08% | 277 |
| Apr 1, 2026 | 1,199.00 | 1,205.80 | 1,151.05 | 1,204.00 | 1,204.00 | 4.70% | 306 |
| Mar 30, 2026 | 1,215.90 | 1,225.95 | 1,144.95 | 1,150.00 | 1,150.00 | -4.56% | 475 |
| Mar 27, 2026 | 1,206.65 | 1,240.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.36% | 512 |
| Mar 25, 2026 | 1,218.85 | 1,239.90 | 1,180.00 | 1,200.65 | 1,200.65 | -1.49% | 303 |
| Mar 24, 2026 | 1,249.95 | 1,255.00 | 1,193.00 | 1,218.85 | 1,218.85 | -0.76% | 283 |
| Mar 23, 2026 | 1,190.00 | 1,230.00 | 1,173.25 | 1,228.15 | 1,228.15 | -0.55% | 643 |
| Mar 20, 2026 | 1,275.00 | 1,295.00 | 1,205.20 | 1,235.00 | 1,235.00 | -2.63% | 790 |
| Mar 19, 2026 | 1,298.00 | 1,300.00 | 1,223.00 | 1,268.40 | 1,268.40 | 2.44% | 639 |
| Mar 18, 2026 | 1,215.00 | 1,238.35 | 1,215.00 | 1,238.20 | 1,238.20 | 4.99% | 1,558 |