MosChip Technologies Limited (BOM:532407)
India · Delayed Price · Currency is INR 173.40
+7.50 (4.52%)
At close: Oct 27, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 170.70 | 177.30 | 168.00 | 173.40 | 173.40 | 4.52% | 149,037 |
| Oct 26, 2026 | 165.00 | 166.50 | 161.30 | 165.90 | 165.90 | 0.67% | 79,364 |
| Oct 23, 2026 | 169.00 | 169.00 | 160.80 | 164.80 | 164.80 | -2.89% | 186,057 |
| Oct 22, 2026 | 172.00 | 174.15 | 168.05 | 169.70 | 169.70 | -2.11% | 100,375 |
| Oct 21, 2026 | 181.25 | 183.00 | 172.25 | 173.35 | 173.35 | -4.91% | 144,112 |
| Oct 19, 2026 | 187.25 | 187.25 | 181.50 | 182.30 | 182.30 | -2.51% | 57,893 |
| Oct 16, 2026 | 185.25 | 188.35 | 183.85 | 187.00 | 187.00 | 1.08% | 64,301 |
| Oct 15, 2026 | 186.95 | 189.20 | 184.15 | 185.00 | 185.00 | -1.62% | 63,530 |
| Oct 14, 2026 | 189.75 | 191.50 | 187.55 | 188.05 | 188.05 | -0.37% | 57,977 |
| Oct 13, 2026 | 187.35 | 190.00 | 184.20 | 188.75 | 188.75 | 0.51% | 96,478 |
| Oct 12, 2026 | 190.10 | 193.00 | 187.00 | 187.80 | 187.80 | -0.79% | 65,566 |
| Oct 9, 2026 | 187.55 | 191.80 | 187.00 | 189.30 | 189.30 | 1.47% | 75,267 |
| Oct 8, 2026 | 195.30 | 195.75 | 185.95 | 186.55 | 186.55 | -4.46% | 154,518 |
| Oct 7, 2026 | 197.70 | 197.90 | 194.60 | 195.25 | 195.25 | -1.29% | 75,765 |
| Oct 6, 2026 | 199.75 | 199.75 | 192.00 | 197.80 | 197.80 | 1.02% | 125,789 |
| Oct 5, 2026 | 199.60 | 202.05 | 195.00 | 195.80 | 195.80 | -1.16% | 85,711 |
| Oct 1, 2026 | 199.40 | 202.45 | 194.40 | 198.10 | 198.10 | -1.57% | 149,326 |
| Sep 30, 2026 | 199.20 | 205.45 | 199.20 | 201.25 | 201.25 | 1.26% | 158,816 |
| Sep 29, 2026 | 200.00 | 201.45 | 195.55 | 198.75 | 198.75 | -0.70% | 125,506 |
| Sep 28, 2026 | 204.00 | 204.00 | 199.40 | 200.15 | 200.15 | -1.94% | 135,957 |
| Sep 25, 2026 | 203.25 | 205.35 | 201.50 | 204.10 | 204.10 | 0.47% | 90,501 |
| Sep 24, 2026 | 205.00 | 206.00 | 202.40 | 203.15 | 203.15 | -1.98% | 89,663 |
| Sep 23, 2026 | 208.00 | 210.00 | 207.00 | 207.25 | 207.25 | -0.05% | 73,139 |
| Sep 22, 2026 | 207.85 | 211.60 | 206.45 | 207.35 | 207.35 | 0.56% | 126,326 |
| Sep 21, 2026 | 209.15 | 210.05 | 205.75 | 206.20 | 206.20 | -1.27% | 110,920 |
| Sep 18, 2026 | 209.75 | 211.30 | 207.90 | 208.85 | 208.85 | 0.36% | 96,079 |
| Sep 17, 2026 | 199.25 | 212.95 | 199.25 | 208.10 | 208.10 | 4.52% | 290,251 |
| Sep 16, 2026 | 203.00 | 204.40 | 194.55 | 199.10 | 199.10 | -2.07% | 174,789 |
| Sep 15, 2026 | 210.90 | 211.75 | 202.10 | 203.30 | 203.30 | -3.28% | 125,845 |
| Sep 11, 2026 | 206.90 | 211.70 | 204.10 | 210.20 | 210.20 | 1.69% | 183,517 |
| Sep 10, 2026 | 211.25 | 213.15 | 205.90 | 206.70 | 206.70 | -2.25% | 195,243 |
| Sep 9, 2026 | 217.35 | 217.35 | 210.85 | 211.45 | 211.45 | -1.31% | 140,178 |
| Sep 8, 2026 | 212.50 | 217.75 | 212.05 | 214.25 | 214.25 | 0.73% | 166,322 |
| Sep 7, 2026 | 212.00 | 218.70 | 210.30 | 212.70 | 212.70 | 0.16% | 203,973 |
| Sep 4, 2026 | 213.60 | 215.00 | 211.15 | 212.35 | 212.35 | -0.54% | 100,054 |
| Sep 3, 2026 | 216.95 | 218.00 | 213.00 | 213.50 | 213.50 | -1.02% | 102,928 |
| Sep 2, 2026 | 214.70 | 219.65 | 210.05 | 215.70 | 215.70 | 0.19% | 190,854 |
| Sep 1, 2026 | 213.20 | 220.70 | 212.55 | 215.30 | 215.30 | 0.51% | 225,231 |
| Aug 31, 2026 | 219.25 | 219.25 | 211.55 | 214.20 | 214.20 | -2.59% | 164,121 |
| Aug 28, 2026 | 219.40 | 223.60 | 218.75 | 219.90 | 219.90 | 0.25% | 231,347 |
| Aug 27, 2026 | 205.65 | 224.00 | 205.65 | 219.35 | 219.35 | 6.69% | 1,155,775 |
| Aug 26, 2026 | 205.85 | 207.10 | 205.30 | 205.60 | 205.60 | 0.15% | 43,203 |
| Aug 25, 2026 | 205.75 | 206.90 | 204.45 | 205.30 | 205.30 | -0.27% | 59,567 |
| Aug 24, 2026 | 205.80 | 209.20 | 205.20 | 205.85 | 205.85 | 0.54% | 99,315 |
| Aug 21, 2026 | 206.85 | 207.90 | 204.40 | 204.75 | 204.75 | -0.78% | 112,718 |
| Aug 20, 2026 | 207.35 | 209.15 | 206.00 | 206.35 | 206.35 | 0.02% | 80,218 |
| Aug 19, 2026 | 209.55 | 210.20 | 205.35 | 206.30 | 206.30 | -1.22% | 98,223 |
| Aug 18, 2026 | 208.85 | 210.90 | 208.25 | 208.85 | 208.85 | -1.23% | 67,072 |
| Aug 17, 2026 | 208.40 | 213.50 | 208.40 | 211.45 | 211.45 | 1.49% | 214,197 |
| Aug 14, 2026 | 210.40 | 211.20 | 207.50 | 208.35 | 208.35 | -0.97% | 71,416 |