Mobilise App Lab Limited (NSE:MOBILISE)
India · Delayed Price · Currency is INR 105.25
-0.75 (-0.71%)
At close: Aug 20, 2026
Mobilise App Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 117.00 | 117.00 | 111.00 | 114.00 | 114.00 | -2.23% | 6,400 |
| Jul 27, 2026 | 109.10 | 119.65 | 109.10 | 116.60 | 116.60 | 2.28% | 6,400 |
| Jul 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.04% | 1,600 |
| Jul 22, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 1.06% | 1,600 |
| Jul 20, 2026 | 112.80 | 112.80 | 112.75 | 112.75 | 112.75 | -4.97% | 3,200 |
| Jul 17, 2026 | 109.00 | 118.65 | 109.00 | 118.65 | 118.65 | 5.00% | 3,200 |
| Jul 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.95% | 33,600 |
| Jul 14, 2026 | 110.00 | 117.80 | 110.00 | 117.65 | 117.65 | 4.86% | 27,200 |
| Jul 13, 2026 | 101.70 | 112.20 | 101.60 | 112.20 | 112.20 | 4.96% | 28,800 |
| Jul 9, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 3.24% | 1,600 |
| Jul 8, 2026 | 104.00 | 105.00 | 103.55 | 103.55 | 103.55 | -5.00% | 46,400 |
| Jul 6, 2026 | 109.00 | 109.00 | 100.00 | 109.00 | 109.00 | 4.71% | 86,400 |
| Jul 3, 2026 | 104.90 | 105.05 | 100.35 | 104.10 | 104.10 | 4.05% | 16,000 |
| Jul 2, 2026 | 100.00 | 100.50 | 100.00 | 100.05 | 100.05 | 4.49% | 36,800 |
| Jun 30, 2026 | 96.00 | 97.00 | 90.35 | 95.75 | 95.75 | 0.68% | 27,200 |
| Jun 29, 2026 | 94.95 | 96.00 | 94.95 | 95.10 | 95.10 | -1.96% | 25,600 |
| Jun 24, 2026 | 98.95 | 100.05 | 95.00 | 97.00 | 97.00 | 1.78% | 46,400 |
| Jun 23, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -4.99% | 1,600 |
| Jun 22, 2026 | 97.05 | 100.30 | 96.10 | 100.30 | 100.30 | -0.84% | 16,000 |
| 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 |