Mobavenue AI Tech Limited (BOM:539682)
India
· Delayed Price · Currency is INR 1,177.30
+55.60 (4.96%)
At close: Mar 9, 2026
Mobavenue AI Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,120.00 | 1,177.75 | 1,112.00 | 1,177.30 | 1,177.30 | 4.96% | 1,910 |
| Mar 6, 2026 | 1,151.00 | 1,197.95 | 1,111.00 | 1,121.70 | 1,121.70 | -3.97% | 973 |
| Mar 5, 2026 | 1,235.00 | 1,235.00 | 1,160.25 | 1,168.05 | 1,168.05 | -1.93% | 106 |
| Mar 4, 2026 | 1,224.00 | 1,249.00 | 1,191.00 | 1,191.00 | 1,191.00 | -2.37% | 528 |
| Mar 2, 2026 | 1,174.25 | 1,285.00 | 1,174.25 | 1,219.90 | 1,219.90 | -0.44% | 1,010 |
| Feb 27, 2026 | 1,190.00 | 1,226.00 | 1,155.50 | 1,225.25 | 1,225.25 | 3.05% | 1,016 |
| Feb 26, 2026 | 1,229.00 | 1,229.00 | 1,181.20 | 1,188.95 | 1,188.95 | -3.42% | 454 |
| Feb 25, 2026 | 1,269.00 | 1,274.90 | 1,199.50 | 1,231.00 | 1,231.00 | -2.49% | 1,243 |
| Feb 24, 2026 | 1,200.00 | 1,274.00 | 1,200.00 | 1,262.45 | 1,262.45 | 0.10% | 907 |
| Feb 23, 2026 | 1,350.00 | 1,400.00 | 1,221.20 | 1,261.20 | 1,261.20 | -5.84% | 9,934 |
| Feb 20, 2026 | 1,409.00 | 1,409.00 | 1,320.10 | 1,339.40 | 1,339.40 | -4.24% | 6,672 |
| Feb 19, 2026 | 1,428.90 | 1,428.90 | 1,352.20 | 1,398.70 | 1,398.20 | -0.33% | 7,147 |
| Feb 18, 2026 | 1,415.45 | 1,464.00 | 1,390.00 | 1,403.35 | 1,402.85 | -1.28% | 8,832 |
| Feb 17, 2026 | 1,401.00 | 1,465.00 | 1,351.05 | 1,421.50 | 1,420.99 | 4.20% | 10,762 |
| Feb 16, 2026 | 1,485.00 | 1,485.00 | 1,360.00 | 1,364.15 | 1,363.66 | -4.89% | 8,750 |
| Feb 13, 2026 | 1,485.00 | 1,500.00 | 1,390.00 | 1,434.35 | 1,433.84 | 1.44% | 8,324 |
| Feb 12, 2026 | 1,413.90 | 1,499.00 | 1,360.00 | 1,414.00 | 1,413.49 | 3.43% | 15,148 |
| Feb 11, 2026 | 1,330.00 | 1,384.00 | 1,312.00 | 1,367.05 | 1,366.56 | 4.79% | 38,031 |
| Feb 10, 2026 | 1,295.00 | 1,337.65 | 1,223.65 | 1,304.50 | 1,304.03 | 4.34% | 12,958 |
| Feb 9, 2026 | 1,255.25 | 1,299.00 | 1,230.60 | 1,250.20 | 1,249.75 | 1.59% | 42,949 |
| Feb 6, 2026 | 1,177.00 | 1,257.00 | 1,171.00 | 1,230.60 | 1,230.16 | 6.36% | 32,875 |
| Feb 5, 2026 | 1,179.00 | 1,200.00 | 1,133.00 | 1,157.05 | 1,156.64 | -1.24% | 8,125 |
| Feb 4, 2026 | 1,117.00 | 1,195.25 | 1,101.00 | 1,171.60 | 1,171.18 | 2.92% | 12,949 |
| Feb 3, 2026 | 1,121.00 | 1,166.70 | 1,090.50 | 1,138.35 | 1,137.94 | 2.38% | 6,861 |
| Feb 2, 2026 | 1,143.90 | 1,143.90 | 1,093.50 | 1,111.85 | 1,111.45 | -0.99% | 6,738 |
| Feb 1, 2026 | 1,120.00 | 1,159.95 | 1,099.50 | 1,123.00 | 1,122.60 | -0.17% | 348 |
| Jan 30, 2026 | 1,133.00 | 1,153.00 | 1,074.50 | 1,124.90 | 1,124.50 | 1.27% | 5,914 |
| Jan 29, 2026 | 1,160.00 | 1,179.85 | 1,108.60 | 1,110.80 | 1,110.40 | -4.77% | 8,437 |
| Jan 28, 2026 | 1,120.00 | 1,167.40 | 1,089.00 | 1,166.50 | 1,166.08 | 4.92% | 17,373 |
| Jan 27, 2026 | 1,118.00 | 1,118.00 | 1,101.00 | 1,111.85 | 1,111.45 | -0.24% | 889 |
| Jan 23, 2026 | 1,140.00 | 1,175.00 | 1,107.00 | 1,114.50 | 1,114.10 | -2.22% | 5,807 |
| Jan 22, 2026 | 1,204.00 | 1,204.00 | 1,125.00 | 1,139.80 | 1,139.39 | -1.30% | 5,713 |
| Jan 21, 2026 | 1,130.00 | 1,160.00 | 1,105.50 | 1,154.80 | 1,154.39 | 3.86% | 7,106 |
| Jan 20, 2026 | 1,167.50 | 1,207.90 | 1,097.20 | 1,111.85 | 1,111.45 | -3.64% | 8,515 |
| Jan 19, 2026 | 1,177.05 | 1,210.95 | 1,153.10 | 1,153.90 | 1,153.49 | -1.80% | 7,240 |
| Jan 16, 2026 | 1,175.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,174.58 | -0.21% | 5,891 |
| Jan 14, 2026 | 1,175.20 | 1,199.90 | 1,175.00 | 1,177.50 | 1,177.08 | 0.20% | 422 |
| Jan 13, 2026 | 1,217.95 | 1,217.95 | 1,175.00 | 1,175.20 | 1,174.78 | 1.20% | 5,590 |
| Jan 12, 2026 | 1,190.00 | 1,199.95 | 1,159.05 | 1,161.30 | 1,160.88 | -1.63% | 7,696 |
| Jan 9, 2026 | 1,220.00 | 1,220.00 | 1,177.90 | 1,180.55 | 1,180.13 | -1.61% | 5,939 |
| Jan 8, 2026 | 1,192.65 | 1,210.00 | 1,190.15 | 1,199.90 | 1,199.47 | 0.62% | 5,984 |
| Jan 7, 2026 | 1,180.00 | 1,212.00 | 1,180.00 | 1,192.50 | 1,192.07 | -0.01% | 6,744 |
| Jan 6, 2026 | 1,215.00 | 1,215.00 | 1,182.00 | 1,192.65 | 1,192.22 | -0.13% | 29,867 |
| Jan 5, 2026 | 1,165.00 | 1,214.95 | 1,165.00 | 1,194.20 | 1,193.77 | -0.69% | 6,027 |
| Jan 2, 2026 | 1,190.50 | 1,202.65 | 1,173.50 | 1,202.55 | 1,202.12 | 4.99% | 6,973 |
| Jan 1, 2026 | 1,210.00 | 1,239.75 | 1,140.00 | 1,145.40 | 1,144.99 | -3.78% | 7,220 |
| Dec 31, 2025 | 1,259.90 | 1,259.90 | 1,190.00 | 1,190.40 | 1,189.97 | -1.96% | 5,340 |
| Dec 30, 2025 | 1,200.00 | 1,230.00 | 1,190.00 | 1,214.15 | 1,213.72 | 1.98% | 5,828 |
| Dec 29, 2025 | 1,218.00 | 1,218.00 | 1,180.75 | 1,190.55 | 1,190.12 | -0.89% | 5,696 |
| Dec 26, 2025 | 1,200.05 | 1,235.00 | 1,200.00 | 1,201.25 | 1,200.82 | -0.83% | 6,128 |
| Dec 24, 2025 | 1,252.00 | 1,269.95 | 1,210.00 | 1,211.35 | 1,210.92 | -1.62% | 5,594 |
| Dec 23, 2025 | 1,278.95 | 1,278.95 | 1,226.00 | 1,231.35 | 1,230.91 | -1.77% | 6,023 |
| Dec 22, 2025 | 1,198.00 | 1,276.85 | 1,198.00 | 1,253.50 | 1,253.05 | 2.05% | 6,928 |
| Dec 19, 2025 | 1,260.00 | 1,268.90 | 1,210.00 | 1,228.35 | 1,227.91 | -1.52% | 650 |
| Dec 18, 2025 | 1,240.90 | 1,258.90 | 1,206.10 | 1,247.30 | 1,246.85 | 0.52% | 10,838 |
| Dec 17, 2025 | 1,308.95 | 1,308.95 | 1,240.00 | 1,240.90 | 1,240.46 | -4.40% | 15,859 |
| Dec 16, 2025 | 1,250.00 | 1,299.45 | 1,250.00 | 1,298.00 | 1,297.54 | 4.88% | 21,760 |
| Dec 15, 2025 | 1,219.95 | 1,247.00 | 1,192.10 | 1,237.60 | 1,237.16 | 4.18% | 7,128 |
| Dec 12, 2025 | 1,151.00 | 1,215.00 | 1,121.60 | 1,188.00 | 1,187.58 | 1.80% | 7,789 |
| Dec 11, 2025 | 1,181.00 | 1,225.40 | 1,163.00 | 1,167.00 | 1,166.58 | -4.34% | 11,353 |
| Dec 10, 2025 | 1,310.00 | 1,320.00 | 1,216.10 | 1,219.90 | 1,219.46 | -4.49% | 23,239 |
| Dec 9, 2025 | 1,277.10 | 1,326.90 | 1,252.00 | 1,277.25 | 1,276.79 | 0.01% | 8,793 |
| Dec 8, 2025 | 1,290.00 | 1,299.00 | 1,250.00 | 1,277.10 | 1,276.64 | 1.38% | 10,654 |
| Dec 5, 2025 | 1,219.95 | 1,263.00 | 1,201.35 | 1,259.70 | 1,259.25 | 4.72% | 14,797 |
| Dec 4, 2025 | 1,170.55 | 1,215.95 | 1,170.55 | 1,202.90 | 1,202.47 | 3.08% | 8,752 |
| Dec 3, 2025 | 1,168.20 | 1,197.00 | 1,165.00 | 1,167.00 | 1,166.58 | 0.35% | 35,101 |
| Dec 2, 2025 | 1,150.05 | 1,209.00 | 1,144.00 | 1,162.95 | 1,162.53 | 0.77% | 26,545 |
| Dec 1, 2025 | 1,180.05 | 1,209.00 | 1,148.75 | 1,154.05 | 1,153.64 | -2.20% | 18,129 |
| Nov 28, 2025 | 1,240.00 | 1,240.00 | 1,175.00 | 1,180.00 | 1,179.58 | -4.05% | 21,549 |
| Nov 27, 2025 | 1,236.00 | 1,236.50 | 1,180.00 | 1,229.80 | 1,229.36 | 4.43% | 30,207 |
| Nov 26, 2025 | 1,158.00 | 1,177.65 | 1,144.05 | 1,177.65 | 1,177.23 | 5.00% | 8,485 |
| Nov 25, 2025 | 1,057.55 | 1,123.60 | 1,054.00 | 1,121.60 | 1,121.20 | 4.81% | 33,999 |
| Nov 24, 2025 | 1,094.50 | 1,094.80 | 1,055.00 | 1,070.10 | 1,069.72 | 2.63% | 35,533 |
| Nov 21, 2025 | 1,023.95 | 1,042.70 | 984.50 | 1,042.70 | 1,042.33 | 5.00% | 41,434 |
| Nov 20, 2025 | 1,033.95 | 1,033.95 | 987.10 | 993.05 | 992.20 | 0.48% | 8,058 |
| Nov 19, 2025 | 1,020.05 | 1,052.95 | 985.95 | 988.35 | 987.50 | -4.72% | 28,241 |
| Nov 18, 2025 | 1,085.00 | 1,087.00 | 1,036.35 | 1,037.30 | 1,036.41 | -3.40% | 24,312 |
| Nov 17, 2025 | 1,134.25 | 1,134.25 | 1,072.25 | 1,073.85 | 1,072.93 | -0.59% | 44,230 |
| Nov 14, 2025 | 1,070.00 | 1,080.25 | 1,030.00 | 1,080.25 | 1,079.32 | 5.00% | 14,823 |
| Nov 13, 2025 | 1,030.00 | 1,047.95 | 1,025.00 | 1,028.85 | 1,027.96 | 0.34% | 11,925 |
| Nov 12, 2025 | 1,035.00 | 1,043.05 | 1,025.00 | 1,025.40 | 1,024.52 | 0.48% | 12,809 |
| Nov 11, 2025 | 1,012.70 | 1,029.95 | 1,011.45 | 1,020.50 | 1,019.62 | 0.77% | 12,984 |
| Nov 10, 2025 | 1,011.20 | 1,030.00 | 1,010.25 | 1,012.70 | 1,011.83 | -2.06% | 15,436 |
| Nov 7, 2025 | 1,076.00 | 1,076.00 | 1,029.10 | 1,034.05 | 1,033.16 | -3.99% | 13,354 |
| Nov 6, 2025 | 1,150.00 | 1,160.00 | 1,074.35 | 1,077.05 | 1,076.12 | -4.36% | 12,553 |
| Nov 4, 2025 | 1,110.00 | 1,149.00 | 1,101.25 | 1,126.10 | 1,125.13 | 2.37% | 13,837 |
| Nov 3, 2025 | 1,087.00 | 1,105.00 | 1,078.00 | 1,100.00 | 1,099.05 | 2.29% | 18,132 |
| Oct 31, 2025 | 1,070.05 | 1,084.45 | 1,070.05 | 1,075.35 | 1,074.42 | 0.95% | 10,596 |
| Oct 30, 2025 | 1,068.00 | 1,068.00 | 1,055.00 | 1,065.20 | 1,064.28 | 1.43% | 11,899 |
| Oct 29, 2025 | 1,055.05 | 1,069.85 | 1,050.00 | 1,050.15 | 1,049.25 | -0.13% | 12,387 |
| Oct 28, 2025 | 1,051.45 | 1,069.55 | 1,051.45 | 1,051.55 | 1,050.64 | 0.12% | 11,603 |
| Oct 27, 2025 | 1,062.05 | 1,078.00 | 1,050.00 | 1,050.30 | 1,049.40 | -0.44% | 14,289 |
| Oct 24, 2025 | 1,062.60 | 1,081.85 | 1,053.00 | 1,054.90 | 1,053.99 | -0.72% | 550 |
| Oct 23, 2025 | 1,087.95 | 1,087.95 | 1,060.00 | 1,062.60 | 1,061.69 | -1.02% | 1,046 |
| Oct 21, 2025 | 1,071.05 | 1,093.85 | 1,057.15 | 1,073.55 | 1,072.63 | -0.01% | 306 |
| Oct 20, 2025 | 1,080.00 | 1,089.90 | 1,070.20 | 1,073.70 | 1,072.78 | -0.67% | 4,911 |
| Oct 17, 2025 | 1,095.00 | 1,095.00 | 1,072.55 | 1,080.95 | 1,080.02 | -0.82% | 7,757 |
| Oct 16, 2025 | 1,099.95 | 1,099.95 | 1,083.05 | 1,089.90 | 1,088.96 | -0.04% | 11,827 |
| Oct 15, 2025 | 1,124.95 | 1,124.95 | 1,083.35 | 1,090.35 | 1,089.41 | 0.85% | 62,710 |
| Oct 14, 2025 | 1,148.00 | 1,148.00 | 1,080.00 | 1,081.20 | 1,080.27 | -1.69% | 43,126 |