Mobilise App Lab Limited (NSE:MOBILISE)
India · Delayed Price · Currency is INR 101.15
-0.75 (-0.74%)
At close: Jun 19, 2026
Mobilise App Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 106.95 | 106.95 | 101.15 | 101.15 | 101.15 | -0.74% | 9,600 |
| Jun 18, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 5.00% | 1,600 |
| Jun 17, 2026 | 97.00 | 97.05 | 97.00 | 97.05 | 97.05 | 4.98% | 14,400 |
| Jun 16, 2026 | 83.65 | 92.45 | 83.65 | 92.45 | 92.45 | 5.00% | 41,600 |
| Jun 15, 2026 | 94.00 | 94.00 | 88.05 | 88.05 | 88.05 | -4.96% | 14,400 |
| Jun 12, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -4.97% | 12,800 |
| Jun 11, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -4.97% | 51,200 |
| Jun 10, 2026 | 108.00 | 108.00 | 102.60 | 102.60 | 102.60 | -5.00% | 20,800 |
| Jun 9, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 0.93% | 48,000 |
| Jun 5, 2026 | 110.95 | 110.95 | 105.45 | 107.00 | 107.00 | -3.56% | 25,600 |
| Jun 4, 2026 | 108.30 | 111.00 | 108.30 | 110.95 | 110.95 | -2.68% | 36,800 |
| Jun 1, 2026 | 114.00 | 125.90 | 114.00 | 114.00 | 114.00 | -5.00% | 41,600 |
| May 29, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 3.94% | 4,800 |
| May 27, 2026 | 115.00 | 115.50 | 115.00 | 115.45 | 115.45 | 4.95% | 46,400 |
| May 26, 2026 | 107.25 | 110.00 | 107.25 | 110.00 | 110.00 | -1.79% | 3,200 |
| May 25, 2026 | 107.70 | 112.00 | 107.70 | 112.00 | 112.00 | 0.90% | 8,000 |
| May 22, 2026 | 111.00 | 115.95 | 111.00 | 111.00 | 111.00 | 0.50% | 72,000 |
| May 21, 2026 | 110.25 | 110.45 | 110.25 | 110.45 | 110.45 | 4.99% | 14,400 |
| May 20, 2026 | 115.00 | 115.00 | 105.00 | 105.20 | 105.20 | -4.58% | 24,000 |
| May 19, 2026 | 104.00 | 110.25 | 104.00 | 110.25 | 110.25 | 5.00% | 8,000 |
| May 18, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.55% | 8,000 |
| May 15, 2026 | 105.00 | 110.00 | 105.00 | 106.65 | 106.65 | -1.11% | 16,000 |
| May 14, 2026 | 108.05 | 108.05 | 107.85 | 107.85 | 107.85 | -4.98% | 17,600 |
| May 13, 2026 | 117.00 | 117.00 | 113.00 | 113.50 | 113.50 | -1.30% | 9,600 |
| May 12, 2026 | 117.60 | 117.80 | 110.00 | 115.00 | 115.00 | 2.04% | 73,600 |
| May 11, 2026 | 111.95 | 112.70 | 102.00 | 112.70 | 112.70 | 4.98% | 83,200 |
| May 8, 2026 | 107.35 | 107.35 | 107.00 | 107.35 | 107.35 | 4.99% | 84,800 |
| May 7, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 4.98% | 3,200 |
| May 6, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 4.96% | 12,800 |
| May 5, 2026 | 90.00 | 92.90 | 90.00 | 92.80 | 92.80 | 4.86% | 20,800 |
| May 4, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.23% | 25,600 |
| Apr 30, 2026 | 88.30 | 92.10 | 88.20 | 88.30 | 88.30 | -4.85% | 60,800 |
| Apr 29, 2026 | 100.00 | 102.00 | 92.80 | 92.80 | 92.80 | -4.97% | 83,200 |
| Apr 28, 2026 | 93.00 | 97.65 | 93.00 | 97.65 | 97.65 | 5.00% | 78,400 |
| Apr 27, 2026 | 90.00 | 93.45 | 90.00 | 93.00 | 93.00 | 4.49% | 89,600 |
| Apr 24, 2026 | 90.00 | 92.10 | 88.00 | 89.00 | 89.00 | 1.42% | 104,000 |
| Apr 23, 2026 | 83.00 | 89.75 | 83.00 | 87.75 | 87.75 | 7.47% | 126,400 |
| Apr 22, 2026 | 83.60 | 85.00 | 81.00 | 81.65 | 81.65 | -2.27% | 32,000 |
| Apr 21, 2026 | 82.00 | 84.75 | 80.00 | 83.55 | 83.55 | 4.24% | 230,400 |
| Apr 20, 2026 | 81.80 | 81.80 | 78.50 | 80.15 | 80.15 | -0.06% | 35,200 |
| Apr 17, 2026 | 79.30 | 81.00 | 78.00 | 80.20 | 80.20 | 1.13% | 62,400 |
| Apr 16, 2026 | 79.00 | 80.30 | 72.00 | 79.30 | 79.30 | 1.54% | 528,000 |
| Apr 15, 2026 | 73.00 | 78.10 | 73.00 | 78.10 | 78.10 | 10.00% | 81,600 |
| Apr 13, 2026 | 67.10 | 72.00 | 67.10 | 71.00 | 71.00 | 2.23% | 28,800 |
| Apr 10, 2026 | 69.60 | 71.80 | 68.20 | 69.45 | 69.45 | -0.22% | 36,800 |
| Apr 9, 2026 | 65.00 | 72.20 | 63.00 | 69.60 | 69.60 | 6.02% | 70,400 |
| Apr 8, 2026 | 64.80 | 66.90 | 61.90 | 65.65 | 65.65 | 5.89% | 51,200 |
| Apr 7, 2026 | 60.00 | 63.25 | 60.00 | 62.00 | 62.00 | 6.90% | 24,000 |
| Apr 6, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 5.74% | 8,000 |
| Apr 2, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.63% | 1,600 |