MosChip Technologies Limited (BOM:532407)
India · Delayed Price · Currency is INR 168.15
-5.15 (-2.97%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 174.70 | 176.10 | 166.95 | 168.15 | 168.15 | -2.97% | 285,039 |
| Jul 31, 2025 | 171.90 | 178.00 | 170.90 | 173.30 | 173.30 | 3.22% | 741,563 |
| Jul 30, 2025 | 164.15 | 172.80 | 164.15 | 167.90 | 167.90 | 2.47% | 231,891 |
| Jul 29, 2025 | 163.95 | 166.10 | 159.80 | 163.85 | 163.85 | -0.18% | 124,548 |
| Jul 28, 2025 | 166.85 | 169.45 | 162.80 | 164.15 | 164.15 | -2.15% | 153,555 |
| Jul 25, 2025 | 169.20 | 169.90 | 165.90 | 167.75 | 167.75 | -1.35% | 51,377 |
| Jul 24, 2025 | 173.20 | 173.25 | 170.00 | 170.05 | 170.05 | -0.67% | 55,435 |
| Jul 23, 2025 | 173.45 | 174.25 | 170.85 | 171.20 | 171.20 | -0.61% | 101,164 |
| Jul 22, 2025 | 171.05 | 176.00 | 171.00 | 172.25 | 172.25 | 1.83% | 131,748 |
| Jul 21, 2025 | 171.25 | 172.15 | 168.90 | 169.15 | 169.15 | -1.37% | 175,386 |
| Jul 18, 2025 | 173.80 | 174.30 | 170.90 | 171.50 | 171.50 | -1.01% | 63,262 |
| Jul 17, 2025 | 176.75 | 176.85 | 172.80 | 173.25 | 173.25 | -1.51% | 144,102 |
| Jul 16, 2025 | 177.75 | 178.20 | 174.50 | 175.90 | 175.90 | -0.37% | 57,802 |
| Jul 15, 2025 | 172.90 | 178.25 | 172.90 | 176.55 | 176.55 | 2.11% | 96,245 |
| Jul 14, 2025 | 174.30 | 174.30 | 171.65 | 172.90 | 172.90 | -0.77% | 67,989 |
| Jul 11, 2025 | 174.70 | 176.05 | 172.55 | 174.25 | 174.25 | -0.31% | 114,638 |
| Jul 10, 2025 | 176.50 | 178.45 | 174.20 | 174.80 | 174.80 | -0.82% | 103,281 |
| Jul 9, 2025 | 174.15 | 178.55 | 173.05 | 176.25 | 176.25 | 1.32% | 212,682 |
| Jul 8, 2025 | 174.55 | 176.40 | 171.50 | 173.95 | 173.95 | -0.32% | 88,316 |
| Jul 7, 2025 | 177.85 | 177.85 | 173.85 | 174.50 | 174.50 | -1.47% | 85,086 |
| Jul 4, 2025 | 176.10 | 179.25 | 174.70 | 177.10 | 177.10 | 1.00% | 174,346 |
| Jul 3, 2025 | 177.20 | 178.10 | 174.60 | 175.35 | 175.35 | -0.60% | 144,943 |
| Jul 2, 2025 | 178.00 | 178.90 | 174.85 | 176.40 | 176.40 | -0.48% | 98,000 |
| Jul 1, 2025 | 179.55 | 181.45 | 176.90 | 177.25 | 177.25 | -0.67% | 173,611 |
| Jun 30, 2025 | 181.70 | 182.55 | 178.00 | 178.45 | 178.45 | -1.90% | 169,465 |
| Jun 27, 2025 | 182.05 | 184.90 | 180.95 | 181.90 | 181.90 | 0.25% | 210,031 |
| Jun 26, 2025 | 180.40 | 186.00 | 178.50 | 181.45 | 181.45 | 1.09% | 250,343 |
| Jun 25, 2025 | 181.40 | 182.60 | 178.30 | 179.50 | 179.50 | -0.14% | 208,157 |
| Jun 24, 2025 | 179.25 | 182.40 | 177.05 | 179.75 | 179.75 | 2.25% | 217,544 |
| Jun 23, 2025 | 172.20 | 178.50 | 172.15 | 175.80 | 175.80 | 0.46% | 174,723 |
| Jun 20, 2025 | 174.60 | 176.10 | 171.00 | 175.00 | 175.00 | 1.45% | 168,163 |
| Jun 19, 2025 | 176.25 | 178.00 | 170.20 | 172.50 | 172.50 | -2.38% | 178,488 |
| Jun 18, 2025 | 179.75 | 180.95 | 175.35 | 176.70 | 176.70 | -1.01% | 186,226 |
| Jun 17, 2025 | 185.65 | 186.45 | 177.55 | 178.50 | 178.50 | -2.67% | 177,171 |
| Jun 16, 2025 | 179.30 | 185.55 | 173.05 | 183.40 | 183.40 | 2.37% | 406,622 |
| Jun 13, 2025 | 178.00 | 183.10 | 177.00 | 179.15 | 179.15 | -2.16% | 528,118 |
| Jun 12, 2025 | 190.00 | 190.60 | 182.65 | 183.10 | 183.10 | -3.25% | 124,519 |
| Jun 11, 2025 | 195.95 | 195.95 | 186.20 | 189.25 | 189.25 | -2.87% | 227,444 |
| Jun 10, 2025 | 198.40 | 201.80 | 194.00 | 194.85 | 194.85 | -1.07% | 322,849 |
| Jun 9, 2025 | 188.60 | 198.00 | 187.65 | 196.95 | 196.95 | 4.54% | 814,242 |
| Jun 6, 2025 | 191.70 | 192.45 | 187.30 | 188.40 | 188.40 | -0.87% | 234,638 |
| Jun 5, 2025 | 183.00 | 199.00 | 183.00 | 190.05 | 190.05 | 3.37% | 1,097,065 |
| Jun 4, 2025 | 185.45 | 190.90 | 183.45 | 183.85 | 183.85 | -0.41% | 465,985 |
| Jun 3, 2025 | 190.90 | 190.90 | 183.55 | 184.60 | 184.60 | -2.74% | 297,091 |
| Jun 2, 2025 | 190.25 | 195.00 | 185.30 | 189.80 | 189.80 | 0.98% | 935,431 |
| May 30, 2025 | 165.20 | 189.90 | 162.65 | 187.95 | 187.95 | 13.77% | 1,482,501 |
| May 29, 2025 | 168.50 | 169.05 | 164.50 | 165.20 | 165.20 | -0.90% | 266,831 |
| May 28, 2025 | 170.45 | 171.10 | 164.50 | 166.70 | 166.70 | -1.54% | 302,939 |
| May 27, 2025 | 172.15 | 172.75 | 167.45 | 169.30 | 169.30 | -1.37% | 298,898 |
| May 26, 2025 | 178.95 | 178.95 | 171.00 | 171.65 | 171.65 | -3.10% | 207,640 |