Skip to main content
logo
MosChip Technologies Limited (BOM:532407)
India flag India · Delayed Price · Currency is INR
177.20
+1.30 (0.74%)
At close: Jan 22, 2026

MosChip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026177.90181.50175.30177.20177.200.74%121,821
Jan 21, 2026180.75184.15174.95175.90175.90-2.79%175,016
Jan 20, 2026192.00192.00180.00180.95180.95-5.78%192,777
Jan 19, 2026188.55194.80187.55192.05192.051.99%190,669
Jan 16, 2026191.35194.20186.60188.30188.30-1.26%78,301
Jan 14, 2026193.00194.95190.50190.70190.70-1.52%78,614
Jan 13, 2026195.85198.65191.70193.65193.650.26%56,653
Jan 12, 2026192.10194.30188.10193.15193.15-1.00%156,989
Jan 9, 2026200.05200.80194.00195.10195.10-2.67%150,331
Jan 8, 2026207.45209.05199.60200.45200.45-3.28%118,592
Jan 7, 2026206.25209.40205.55207.25207.250.27%86,635
Jan 6, 2026209.90209.90204.65206.70206.70-1.52%98,421
Jan 5, 2026210.30214.20206.00209.90209.90-0.57%187,814
Jan 2, 2026202.35212.50202.20211.10211.104.40%230,623
Jan 1, 2026206.80207.30201.85202.20202.20-1.77%80,245
Dec 31, 2025202.10207.65202.10205.85205.851.86%84,021
Dec 30, 2025206.00206.50200.60202.10202.10-2.04%125,072
Dec 29, 2025205.75211.35203.55206.30206.300.24%105,531
Dec 26, 2025210.80211.20205.10205.80205.80-1.60%82,908
Dec 24, 2025211.00214.60208.40209.15209.15-0.64%150,542
Dec 23, 2025212.60213.60206.50210.50210.500.29%114,005
Dec 22, 2025203.00218.50203.00209.90209.903.94%281,345
Dec 19, 2025195.75204.75195.75201.95201.953.51%144,930
Dec 18, 2025197.00197.50193.15195.10195.10-1.14%59,916
Dec 17, 2025199.95202.90196.25197.35197.35-1.30%73,697
Dec 16, 2025204.25204.25198.20199.95199.95-2.32%47,985
Dec 15, 2025205.30206.20203.05204.70204.70-0.70%110,807
Dec 12, 2025204.05206.85202.40206.15206.151.33%155,274
Dec 11, 2025201.25204.00198.40203.45203.451.19%120,769
Dec 10, 2025205.30207.60200.00201.05201.05-1.76%173,624
Dec 9, 2025196.95205.70192.10204.65204.654.20%317,730
Dec 8, 2025203.55207.10195.30196.40196.40-3.28%363,262
Dec 5, 2025207.25207.25202.15203.05203.05-2.03%81,293
Dec 4, 2025209.20213.40205.85207.25207.25-0.72%156,443
Dec 3, 2025210.40215.95207.60208.75208.75-1.04%220,223
Dec 2, 2025215.00215.00210.25210.95210.95-1.95%188,953
Dec 1, 2025219.00219.85213.00215.15215.15-1.74%210,589
Nov 28, 2025216.80227.00213.90218.95218.951.11%190,010
Nov 27, 2025219.95219.95213.35216.55216.550.35%147,532
Nov 26, 2025212.00219.10209.35215.80215.802.81%257,584
Nov 25, 2025201.25211.80201.25209.90209.902.99%390,880
Nov 24, 2025211.05214.00201.30203.80203.80-3.64%399,950
Nov 21, 2025216.30216.75210.15211.50211.50-2.44%331,922
Nov 20, 2025224.90226.55216.45216.80216.80-3.39%188,014
Nov 19, 2025222.90226.45221.00224.40224.400.56%284,163
Nov 18, 2025227.50227.55222.50223.15223.15-1.91%272,086
Nov 17, 2025228.95231.95226.65227.50227.50-0.57%294,675
Nov 14, 2025226.10230.80225.30228.80228.800.44%191,762
Nov 13, 2025232.25232.40227.05227.80227.80-2.17%216,156
Nov 12, 2025227.95235.00227.95232.85232.852.58%359,426