Skip to main content
logo
MosChip Technologies Limited (BOM:532407)
India flag India · Delayed Price · Currency is INR
205.85
+1.10 (0.54%)
At close: Aug 24, 2026

MosChip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026205.80209.20205.20205.85205.850.54%99,315
Aug 21, 2026206.85207.90204.40204.75204.75-0.78%112,718
Aug 20, 2026207.35209.15206.00206.35206.350.02%80,218
Aug 19, 2026209.55210.20205.35206.30206.30-1.22%98,223
Aug 18, 2026208.85210.90208.25208.85208.85-1.23%67,072
Aug 17, 2026208.40213.50208.40211.45211.451.49%214,197
Aug 14, 2026210.40211.20207.50208.35208.35-0.97%71,416
Aug 13, 2026205.60213.65204.85210.40210.402.58%170,196
Aug 12, 2026208.55208.70204.50205.10205.10-1.32%80,089
Aug 11, 2026206.80209.95204.00207.85207.851.61%129,692
Aug 10, 2026206.95209.35203.00204.55204.55-0.99%196,343
Aug 7, 2026209.00210.50205.65206.60206.60-1.17%70,203
Aug 6, 2026208.85210.90208.10209.05209.050.34%109,816
Aug 5, 2026209.75211.85207.90208.35208.35-0.48%152,994
Aug 4, 2026209.00212.80206.60209.35209.35-0.45%178,144
Aug 3, 2026209.65212.80208.30210.30210.301.23%144,352
Jul 31, 2026208.70211.60207.00207.75207.751.14%198,768
Jul 30, 2026212.95213.05204.20205.40205.40-2.68%185,673
Jul 29, 2026205.30213.20201.40211.05211.054.17%294,948
Jul 28, 2026207.05208.00202.00202.60202.60-2.81%391,486
Jul 27, 2026205.35218.00205.35208.45208.45-10.15%1,154,610
Jul 24, 2026229.45236.05224.90232.00232.00-0.66%178,935
Jul 23, 2026242.85242.85231.80233.55233.55-4.09%213,485
Jul 22, 2026247.45250.00240.20243.50243.50-0.73%452,312
Jul 21, 2026234.50247.50231.30245.30245.304.85%388,696
Jul 20, 2026240.00240.20232.95233.95233.95-2.60%230,308
Jul 17, 2026245.90245.90231.10240.20240.20-3.01%368,100
Jul 16, 2026250.40255.65244.05247.65247.65-0.02%488,557
Jul 15, 2026244.30251.65242.00247.70247.702.87%622,031
Jul 14, 2026232.65245.55227.00240.80240.803.41%773,435
Jul 13, 2026234.60238.70231.60232.85232.85-1.63%205,947
Jul 10, 2026240.65245.00236.00236.70236.70-0.84%518,964
Jul 9, 2026232.70246.20232.70238.70238.703.29%797,880
Jul 8, 2026223.00243.90222.00231.10231.102.28%1,247,686
Jul 7, 2026231.65231.65222.30225.95225.95-2.50%322,164
Jul 6, 2026227.65235.30224.20231.75231.753.67%887,287
Jul 3, 2026209.85226.00209.10223.55223.557.30%902,472
Jul 2, 2026209.30211.55207.30208.35208.350.10%134,213
Jul 1, 2026209.95215.70206.70208.15208.150.77%260,504
Jun 30, 2026202.60208.10202.30206.55206.552.38%129,575
Jun 29, 2026204.90205.85200.50201.75201.75-1.32%116,567
Jun 25, 2026212.45213.00204.10204.45204.45-2.08%174,434
Jun 24, 2026211.00215.00208.10208.80208.80-0.38%145,941
Jun 23, 2026214.85217.50207.90209.60209.60-1.71%185,349
Jun 22, 2026214.20218.65212.80213.25213.250.33%128,473
Jun 19, 2026213.50215.35210.40212.55212.55-0.82%198,897
Jun 18, 2026215.45220.95212.45214.30214.30-0.09%203,320
Jun 17, 2026218.05221.05214.10214.50214.50-0.95%166,931
Jun 16, 2026215.25219.90214.00216.55216.551.60%321,400
Jun 15, 2026214.90219.60212.30213.15213.151.48%191,374