Skip to main content
logo
MosChip Technologies Limited (BOM:532407)
India flag India · Delayed Price · Currency is INR
175.15
+2.65 (1.54%)
At close: Mar 5, 2026

MosChip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026178.05179.25172.00172.50172.50-4.72%368,803
Mar 2, 2026181.05188.50180.20181.05181.05-7.20%283,855
Feb 27, 2026195.55199.85193.65195.10195.10-0.20%122,833
Feb 26, 2026195.95197.85193.05195.50195.500.39%88,180
Feb 25, 2026200.50201.50193.80194.75194.75-2.09%122,604
Feb 24, 2026202.00203.00195.75198.90198.90-0.95%144,669
Feb 23, 2026192.75213.55191.80200.80200.804.56%628,682
Feb 20, 2026192.45195.25190.90192.05192.05-1.08%97,235
Feb 19, 2026199.55200.80193.00194.15194.15-2.49%125,644
Feb 18, 2026192.55202.80190.50199.10199.103.83%234,484
Feb 17, 2026188.00194.50187.00191.75191.752.57%120,507
Feb 16, 2026189.15193.50186.40186.95186.95-1.55%102,768
Feb 13, 2026193.35193.35188.40189.90189.90-2.79%97,178
Feb 12, 2026199.20199.20194.50195.35195.35-1.34%82,591
Feb 11, 2026201.65201.90196.65198.00198.00-1.02%127,560
Feb 10, 2026204.25207.55199.15200.05200.05-1.48%136,052
Feb 9, 2026201.00205.85200.95203.05203.052.50%126,244
Feb 6, 2026202.55202.55196.05198.10198.10-1.78%113,551
Feb 5, 2026200.95207.20199.70201.70201.700.25%203,654
Feb 4, 2026204.60205.10199.50201.20201.20-1.64%152,654
Feb 3, 2026209.90212.50202.00204.55204.551.54%382,485
Feb 2, 2026197.95204.70195.00201.45201.453.73%445,449
Feb 1, 2026188.85220.00188.80194.20194.20-7.41%945,613
Jan 30, 2026210.20215.40196.70209.75209.751.57%558,976
Jan 29, 2026190.95206.50190.00206.50206.509.99%843,323
Jan 28, 2026174.45187.75172.60187.75187.759.99%346,207
Jan 27, 2026169.95172.20165.00170.70170.700.83%170,100
Jan 23, 2026176.40180.05168.70169.30169.30-4.46%189,882
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