MosChip Technologies Limited (BOM:532407)
India · Delayed Price · Currency is INR 220.10
+12.05 (5.79%)
At close: May 29, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 208.75 | 225.90 | 205.50 | 220.10 | 220.10 | 5.79% | 669,953 |
| May 27, 2026 | 203.75 | 213.30 | 203.60 | 208.05 | 208.05 | 2.24% | 262,903 |
| May 26, 2026 | 206.85 | 209.40 | 202.80 | 203.50 | 203.50 | -1.33% | 131,092 |
| May 25, 2026 | 204.25 | 211.50 | 202.50 | 206.25 | 206.25 | 2.59% | 187,439 |
| May 22, 2026 | 201.60 | 203.65 | 200.00 | 201.05 | 201.05 | -0.40% | 209,850 |
| May 21, 2026 | 208.30 | 208.40 | 200.55 | 201.85 | 201.85 | -4.09% | 292,275 |
| May 20, 2026 | 207.80 | 213.60 | 204.50 | 210.45 | 210.45 | 1.08% | 232,382 |
| May 19, 2026 | 205.05 | 210.95 | 205.00 | 208.20 | 208.20 | 2.81% | 155,317 |
| May 18, 2026 | 199.75 | 205.45 | 195.80 | 202.50 | 202.50 | 0.17% | 215,361 |
| May 15, 2026 | 210.25 | 212.00 | 200.70 | 202.15 | 202.15 | -3.65% | 163,357 |
| May 14, 2026 | 219.90 | 221.90 | 205.70 | 209.80 | 209.80 | -3.96% | 206,547 |
| May 13, 2026 | 210.10 | 222.90 | 210.10 | 218.45 | 218.45 | 3.38% | 291,403 |
| May 12, 2026 | 223.40 | 229.45 | 210.15 | 211.30 | 211.30 | -6.61% | 454,873 |
| May 11, 2026 | 225.00 | 234.90 | 219.05 | 226.25 | 226.25 | -0.55% | 372,432 |
| May 8, 2026 | 227.30 | 236.65 | 225.55 | 227.50 | 227.50 | -0.44% | 537,777 |
| May 7, 2026 | 211.75 | 234.95 | 209.60 | 228.50 | 228.50 | 9.20% | 972,132 |
| May 6, 2026 | 204.85 | 212.00 | 204.85 | 209.25 | 209.25 | 3.64% | 256,330 |
| May 5, 2026 | 203.50 | 207.95 | 201.00 | 201.90 | 201.90 | -0.69% | 147,035 |
| May 4, 2026 | 202.75 | 205.35 | 200.60 | 203.30 | 203.30 | 0.92% | 144,344 |
| Apr 30, 2026 | 201.80 | 206.25 | 199.00 | 201.45 | 201.45 | -1.30% | 130,737 |
| Apr 29, 2026 | 210.75 | 211.25 | 203.05 | 204.10 | 204.10 | -2.46% | 165,906 |
| Apr 28, 2026 | 208.10 | 213.30 | 207.30 | 209.25 | 209.25 | 0.77% | 330,370 |
| Apr 27, 2026 | 196.10 | 209.55 | 195.90 | 207.65 | 207.65 | 5.94% | 293,772 |
| Apr 24, 2026 | 199.30 | 200.80 | 193.15 | 196.00 | 196.00 | -1.68% | 136,600 |
| Apr 23, 2026 | 205.35 | 206.65 | 198.50 | 199.35 | 199.35 | -3.11% | 154,417 |
| Apr 22, 2026 | 202.50 | 206.85 | 202.50 | 205.75 | 205.75 | 1.08% | 194,531 |
| Apr 21, 2026 | 198.00 | 207.40 | 197.30 | 203.55 | 203.55 | 2.99% | 329,633 |
| Apr 20, 2026 | 200.55 | 203.95 | 193.95 | 197.65 | 197.65 | -0.13% | 259,389 |
| Apr 17, 2026 | 194.75 | 200.00 | 194.70 | 197.90 | 197.90 | 2.91% | 284,755 |
| Apr 16, 2026 | 187.95 | 196.30 | 183.60 | 192.30 | 192.30 | 4.43% | 520,407 |
| Apr 15, 2026 | 181.20 | 184.85 | 178.25 | 184.15 | 184.15 | 6.14% | 295,810 |
| Apr 13, 2026 | 170.20 | 176.35 | 168.00 | 173.50 | 173.50 | -1.25% | 216,195 |
| Apr 10, 2026 | 173.50 | 182.05 | 173.50 | 175.70 | 175.70 | 2.18% | 158,755 |
| Apr 9, 2026 | 175.40 | 177.70 | 168.80 | 171.95 | 171.95 | -2.27% | 162,152 |
| Apr 8, 2026 | 178.55 | 178.55 | 171.50 | 175.95 | 175.95 | 6.22% | 268,613 |
| Apr 7, 2026 | 167.80 | 169.50 | 164.70 | 165.65 | 165.65 | -1.16% | 121,769 |
| Apr 6, 2026 | 166.80 | 168.50 | 162.05 | 167.60 | 167.60 | 0.63% | 250,034 |
| Apr 2, 2026 | 161.00 | 167.55 | 157.85 | 166.55 | 166.55 | 1.03% | 137,124 |
| Apr 1, 2026 | 165.00 | 167.20 | 155.45 | 164.85 | 164.85 | 10.97% | 366,648 |
| Mar 30, 2026 | 155.55 | 157.25 | 147.05 | 148.55 | 148.55 | -6.57% | 336,983 |
| 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 |