Mobilise App Lab Limited (NSE:MOBILISE)
India · Delayed Price · Currency is INR 109.00
-4.00 (-3.54%)
At close: Nov 13, 2026
Mobilise App Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.05 | 118.50 | 109.00 | 109.00 | 109.00 | -3.54% | 12,800 |
| Nov 12, 2026 | 121.00 | 121.00 | 113.00 | 113.00 | 113.00 | -2.59% | 9,600 |
| Nov 11, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.09% | 1,600 |
| Nov 9, 2026 | 121.00 | 121.00 | 120.95 | 120.95 | 120.95 | -0.04% | 3,200 |
| Nov 8, 2026 | 121.00 | 121.00 | 120.90 | 121.00 | 121.00 | 4.99% | 208,000 |
| Nov 6, 2026 | 115.00 | 115.25 | 115.00 | 115.25 | 115.25 | 0.22% | 14,400 |
| Nov 5, 2026 | 115.00 | 115.00 | 114.90 | 115.00 | 115.00 | 4.55% | 11,200 |
| Nov 4, 2026 | 110.00 | 110.60 | 110.00 | 110.00 | 110.00 | 4.41% | 6,400 |
| Nov 3, 2026 | 104.85 | 105.35 | 102.05 | 105.35 | 105.35 | 4.98% | 8,000 |
| Nov 2, 2026 | 100.00 | 100.35 | 100.00 | 100.35 | 100.35 | 4.97% | 4,800 |
| Oct 30, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -4.40% | 3,200 |
| Oct 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.96% | 3,200 |
| Oct 26, 2026 | 109.00 | 109.00 | 100.00 | 103.05 | 103.05 | -1.10% | 48,000 |
| Oct 23, 2026 | 100.05 | 105.00 | 99.00 | 104.20 | 104.20 | - | 51,200 |
| Oct 22, 2026 | 109.00 | 109.10 | 104.20 | 104.20 | 104.20 | 0.24% | 9,600 |
| Oct 21, 2026 | 102.00 | 106.80 | 100.00 | 103.95 | 103.95 | 2.16% | 14,400 |
| Oct 19, 2026 | 100.00 | 101.75 | 100.00 | 101.75 | 101.75 | 4.95% | 51,200 |
| Oct 12, 2026 | 95.55 | 99.80 | 95.55 | 96.95 | 96.95 | -3.58% | 14,400 |
| Oct 9, 2026 | 108.40 | 108.40 | 100.55 | 100.55 | 100.55 | -2.62% | 6,400 |
| Oct 5, 2026 | 97.75 | 103.25 | 97.75 | 103.25 | 103.25 | 4.98% | 9,600 |
| Sep 29, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -4.93% | 3,200 |
| Sep 25, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - | 1,600 |
| Sep 22, 2026 | 104.35 | 112.00 | 103.45 | 103.45 | 103.45 | -3.09% | 9,600 |
| Sep 21, 2026 | 106.80 | 106.80 | 106.75 | 106.75 | 106.75 | -2.02% | 3,200 |
| Sep 18, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | -4.09% | 3,200 |
| Sep 17, 2026 | 114.50 | 114.50 | 113.60 | 113.60 | 113.60 | 0.04% | 8,000 |
| Sep 11, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - | 6,400 |
| Sep 10, 2026 | 102.80 | 113.55 | 102.80 | 113.55 | 113.55 | 4.99% | 3,200 |
| Sep 4, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -4.92% | 1,600 |
| Sep 3, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -4.97% | 1,600 |
| Sep 1, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 3.41% | 1,600 |
| Aug 31, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - | 1,600 |
| Aug 28, 2026 | 114.00 | 115.75 | 113.95 | 115.75 | 115.75 | 4.99% | 20,800 |
| Aug 25, 2026 | 104.00 | 110.25 | 104.00 | 110.25 | 110.25 | 5.00% | 20,800 |
| Aug 24, 2026 | 100.05 | 105.00 | 100.05 | 105.00 | 105.00 | -0.24% | 52,800 |
| Aug 20, 2026 | 101.40 | 110.00 | 100.70 | 105.25 | 105.25 | -0.71% | 16,000 |
| Aug 19, 2026 | 96.65 | 106.75 | 96.65 | 106.00 | 106.00 | 4.23% | 19,200 |
| Aug 18, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -5.00% | 12,800 |
| Aug 14, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -4.16% | 1,600 |
| Aug 13, 2026 | 117.55 | 117.55 | 111.70 | 111.70 | 111.70 | -4.98% | 24,000 |
| Aug 11, 2026 | 108.10 | 117.55 | 108.10 | 117.55 | 117.55 | 3.93% | 4,800 |
| Aug 10, 2026 | 115.00 | 118.40 | 112.10 | 113.10 | 113.10 | -2.42% | 38,400 |
| Aug 7, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - | 3,200 |
| Aug 6, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 4.41% | 1,600 |
| Aug 5, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -2.63% | 3,200 |
| Aug 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 8,000 |
| Aug 3, 2026 | 118.65 | 118.65 | 114.00 | 114.00 | 114.00 | 0.44% | 8,000 |
| Jul 31, 2026 | 109.05 | 118.50 | 108.60 | 113.50 | 113.50 | -0.70% | 43,200 |
| Jul 30, 2026 | 111.00 | 117.00 | 108.05 | 114.30 | 114.30 | 2.51% | 16,000 |
| Jul 29, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -2.19% | 1,600 |