Mobilise App Lab Limited (NSE:MOBILISE)
India · Delayed Price · Currency is INR 120.00
+4.55 (3.94%)
At close: May 29, 2026
Mobilise App Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 4.45% | 1,600 |
| Mar 30, 2026 | 57.00 | 57.00 | 52.80 | 52.85 | 52.85 | -9.89% | 14,400 |
| Mar 27, 2026 | 66.35 | 66.35 | 58.30 | 58.65 | 58.65 | -9.42% | 56,000 |
| Mar 25, 2026 | 63.00 | 65.45 | 63.00 | 64.75 | 64.75 | 5.28% | 72,000 |
| Mar 24, 2026 | 60.00 | 64.80 | 60.00 | 61.50 | 61.50 | 5.13% | 78,400 |
| Mar 23, 2026 | 55.00 | 59.45 | 52.50 | 58.50 | 58.50 | 8.33% | 56,000 |
| Mar 20, 2026 | 45.30 | 54.00 | 45.30 | 54.00 | 54.00 | 20.00% | 107,200 |
| Mar 19, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.70% | 20,800 |
| Mar 18, 2026 | 48.00 | 48.00 | 46.25 | 46.25 | 46.25 | -3.75% | 19,200 |
| Mar 17, 2026 | 48.00 | 48.20 | 48.00 | 48.05 | 48.05 | 0.10% | 16,000 |
| Mar 16, 2026 | 48.10 | 49.00 | 48.00 | 48.00 | 48.00 | -0.21% | 14,400 |
| Mar 13, 2026 | 48.00 | 52.35 | 47.45 | 48.10 | 48.10 | -3.61% | 60,800 |