MosChip Technologies Limited (BOM:532407)
India · Delayed Price · Currency is INR 195.35
-2.65 (-1.34%)
At close: Feb 12, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 199.20 | 199.20 | 194.50 | 195.35 | 195.35 | -1.34% | 82,591 |
| Feb 11, 2026 | 201.65 | 201.90 | 196.65 | 198.00 | 198.00 | -1.02% | 127,560 |
| Feb 10, 2026 | 204.25 | 207.55 | 199.15 | 200.05 | 200.05 | -1.48% | 136,052 |
| Feb 9, 2026 | 201.00 | 205.85 | 200.95 | 203.05 | 203.05 | 2.50% | 126,244 |
| Feb 6, 2026 | 202.55 | 202.55 | 196.05 | 198.10 | 198.10 | -1.78% | 113,551 |
| Feb 5, 2026 | 200.95 | 207.20 | 199.70 | 201.70 | 201.70 | 0.25% | 203,654 |
| Feb 4, 2026 | 204.60 | 205.10 | 199.50 | 201.20 | 201.20 | -1.64% | 152,654 |
| Feb 3, 2026 | 209.90 | 212.50 | 202.00 | 204.55 | 204.55 | 1.54% | 382,485 |
| Feb 2, 2026 | 197.95 | 204.70 | 195.00 | 201.45 | 201.45 | 3.73% | 445,449 |
| Feb 1, 2026 | 188.85 | 220.00 | 188.80 | 194.20 | 194.20 | -7.41% | 945,613 |
| Jan 30, 2026 | 210.20 | 215.40 | 196.70 | 209.75 | 209.75 | 1.57% | 558,976 |
| Jan 29, 2026 | 190.95 | 206.50 | 190.00 | 206.50 | 206.50 | 9.99% | 843,323 |
| Jan 28, 2026 | 174.45 | 187.75 | 172.60 | 187.75 | 187.75 | 9.99% | 346,207 |
| Jan 27, 2026 | 169.95 | 172.20 | 165.00 | 170.70 | 170.70 | 0.83% | 170,100 |
| Jan 23, 2026 | 176.40 | 180.05 | 168.70 | 169.30 | 169.30 | -4.46% | 189,882 |
| Jan 22, 2026 | 177.90 | 181.50 | 175.30 | 177.20 | 177.20 | 0.74% | 121,821 |
| Jan 21, 2026 | 180.75 | 184.15 | 174.95 | 175.90 | 175.90 | -2.79% | 175,016 |
| Jan 20, 2026 | 192.00 | 192.00 | 180.00 | 180.95 | 180.95 | -5.78% | 192,777 |
| Jan 19, 2026 | 188.55 | 194.80 | 187.55 | 192.05 | 192.05 | 1.99% | 190,669 |
| Jan 16, 2026 | 191.35 | 194.20 | 186.60 | 188.30 | 188.30 | -1.26% | 78,301 |
| Jan 14, 2026 | 193.00 | 194.95 | 190.50 | 190.70 | 190.70 | -1.52% | 78,614 |
| Jan 13, 2026 | 195.85 | 198.65 | 191.70 | 193.65 | 193.65 | 0.26% | 56,653 |
| Jan 12, 2026 | 192.10 | 194.30 | 188.10 | 193.15 | 193.15 | -1.00% | 156,989 |
| Jan 9, 2026 | 200.05 | 200.80 | 194.00 | 195.10 | 195.10 | -2.67% | 150,331 |
| Jan 8, 2026 | 207.45 | 209.05 | 199.60 | 200.45 | 200.45 | -3.28% | 118,592 |
| Jan 7, 2026 | 206.25 | 209.40 | 205.55 | 207.25 | 207.25 | 0.27% | 86,635 |
| Jan 6, 2026 | 209.90 | 209.90 | 204.65 | 206.70 | 206.70 | -1.52% | 98,421 |
| Jan 5, 2026 | 210.30 | 214.20 | 206.00 | 209.90 | 209.90 | -0.57% | 187,814 |
| Jan 2, 2026 | 202.35 | 212.50 | 202.20 | 211.10 | 211.10 | 4.40% | 230,623 |
| Jan 1, 2026 | 206.80 | 207.30 | 201.85 | 202.20 | 202.20 | -1.77% | 80,245 |
| Dec 31, 2025 | 202.10 | 207.65 | 202.10 | 205.85 | 205.85 | 1.86% | 84,021 |
| Dec 30, 2025 | 206.00 | 206.50 | 200.60 | 202.10 | 202.10 | -2.04% | 125,072 |
| Dec 29, 2025 | 205.75 | 211.35 | 203.55 | 206.30 | 206.30 | 0.24% | 105,531 |
| Dec 26, 2025 | 210.80 | 211.20 | 205.10 | 205.80 | 205.80 | -1.60% | 82,908 |
| Dec 24, 2025 | 211.00 | 214.60 | 208.40 | 209.15 | 209.15 | -0.64% | 150,542 |
| Dec 23, 2025 | 212.60 | 213.60 | 206.50 | 210.50 | 210.50 | 0.29% | 114,005 |
| Dec 22, 2025 | 203.00 | 218.50 | 203.00 | 209.90 | 209.90 | 3.94% | 281,345 |
| Dec 19, 2025 | 195.75 | 204.75 | 195.75 | 201.95 | 201.95 | 3.51% | 144,930 |
| Dec 18, 2025 | 197.00 | 197.50 | 193.15 | 195.10 | 195.10 | -1.14% | 59,916 |
| Dec 17, 2025 | 199.95 | 202.90 | 196.25 | 197.35 | 197.35 | -1.30% | 73,697 |
| Dec 16, 2025 | 204.25 | 204.25 | 198.20 | 199.95 | 199.95 | -2.32% | 47,985 |
| Dec 15, 2025 | 205.30 | 206.20 | 203.05 | 204.70 | 204.70 | -0.70% | 110,807 |
| Dec 12, 2025 | 204.05 | 206.85 | 202.40 | 206.15 | 206.15 | 1.33% | 155,274 |
| Dec 11, 2025 | 201.25 | 204.00 | 198.40 | 203.45 | 203.45 | 1.19% | 120,769 |
| Dec 10, 2025 | 205.30 | 207.60 | 200.00 | 201.05 | 201.05 | -1.76% | 173,624 |
| Dec 9, 2025 | 196.95 | 205.70 | 192.10 | 204.65 | 204.65 | 4.20% | 317,730 |
| Dec 8, 2025 | 203.55 | 207.10 | 195.30 | 196.40 | 196.40 | -3.28% | 363,262 |
| Dec 5, 2025 | 207.25 | 207.25 | 202.15 | 203.05 | 203.05 | -2.03% | 81,293 |
| Dec 4, 2025 | 209.20 | 213.40 | 205.85 | 207.25 | 207.25 | -0.72% | 156,443 |
| Dec 3, 2025 | 210.40 | 215.95 | 207.60 | 208.75 | 208.75 | -1.04% | 220,223 |