MosChip Technologies Limited (BOM:532407)
India · Delayed Price · Currency is INR 159.00
-6.30 (-3.81%)
At close: Mar 27, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 164.25 | 164.25 | 158.00 | 159.00 | 159.00 | -3.81% | 236,435 |
| Mar 25, 2026 | 167.90 | 172.20 | 164.75 | 165.30 | 165.30 | 0.79% | 151,864 |
| Mar 24, 2026 | 161.55 | 166.00 | 159.55 | 164.00 | 164.00 | 4.49% | 169,733 |
| Mar 23, 2026 | 163.90 | 163.90 | 156.35 | 156.95 | 156.95 | -5.22% | 136,868 |
| Mar 20, 2026 | 167.20 | 169.30 | 165.25 | 165.60 | 165.60 | 0.21% | 87,994 |
| Mar 19, 2026 | 166.75 | 169.30 | 165.00 | 165.25 | 165.25 | -3.25% | 96,303 |
| Mar 18, 2026 | 168.55 | 175.75 | 168.55 | 170.80 | 170.80 | 1.36% | 196,351 |
| Mar 17, 2026 | 166.85 | 169.15 | 163.40 | 168.50 | 168.50 | 1.94% | 177,858 |
| Mar 16, 2026 | 167.75 | 168.30 | 161.60 | 165.30 | 165.30 | -1.58% | 189,622 |
| Mar 13, 2026 | 170.75 | 172.00 | 167.25 | 167.95 | 167.95 | -2.24% | 133,421 |
| Mar 12, 2026 | 167.75 | 180.50 | 165.15 | 171.80 | 171.80 | 1.03% | 296,004 |
| Mar 11, 2026 | 173.65 | 174.65 | 168.50 | 170.05 | 170.05 | -1.05% | 118,350 |
| Mar 10, 2026 | 175.45 | 175.45 | 170.00 | 171.85 | 171.85 | 2.20% | 213,132 |
| Mar 9, 2026 | 166.00 | 169.85 | 163.80 | 168.15 | 168.15 | -1.95% | 282,943 |
| Mar 6, 2026 | 175.00 | 175.15 | 171.00 | 171.50 | 171.50 | -2.08% | 136,377 |
| Mar 5, 2026 | 176.00 | 178.00 | 172.00 | 175.15 | 175.15 | 1.54% | 289,179 |
| Mar 4, 2026 | 178.05 | 179.25 | 172.00 | 172.50 | 172.50 | -4.72% | 368,803 |
| Mar 2, 2026 | 181.05 | 188.50 | 180.20 | 181.05 | 181.05 | -7.20% | 283,855 |
| Feb 27, 2026 | 195.55 | 199.85 | 193.65 | 195.10 | 195.10 | -0.20% | 122,833 |
| Feb 26, 2026 | 195.95 | 197.85 | 193.05 | 195.50 | 195.50 | 0.39% | 88,180 |
| Feb 25, 2026 | 200.50 | 201.50 | 193.80 | 194.75 | 194.75 | -2.09% | 122,604 |
| Feb 24, 2026 | 202.00 | 203.00 | 195.75 | 198.90 | 198.90 | -0.95% | 144,669 |
| Feb 23, 2026 | 192.75 | 213.55 | 191.80 | 200.80 | 200.80 | 4.56% | 628,682 |
| Feb 20, 2026 | 192.45 | 195.25 | 190.90 | 192.05 | 192.05 | -1.08% | 97,235 |
| Feb 19, 2026 | 199.55 | 200.80 | 193.00 | 194.15 | 194.15 | -2.49% | 125,644 |
| Feb 18, 2026 | 192.55 | 202.80 | 190.50 | 199.10 | 199.10 | 3.83% | 234,484 |
| Feb 17, 2026 | 188.00 | 194.50 | 187.00 | 191.75 | 191.75 | 2.57% | 120,507 |
| Feb 16, 2026 | 189.15 | 193.50 | 186.40 | 186.95 | 186.95 | -1.55% | 102,768 |
| Feb 13, 2026 | 193.35 | 193.35 | 188.40 | 189.90 | 189.90 | -2.79% | 97,178 |
| 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 |