Skip to main content
logo
MosChip Technologies Limited (BOM:532407)
India flag India · Delayed Price · Currency is INR
212.55
-1.75 (-0.82%)
At close: Jun 19, 2026

MosChip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 2026204.10211.00204.10210.05210.054.45%180,585
Jun 11, 2026205.00205.65199.00201.10201.10-1.73%165,689
Jun 10, 2026215.70215.95203.85204.65204.65-4.48%242,945
Jun 9, 2026210.50216.30209.50214.25214.252.88%282,158
Jun 8, 2026213.70214.00206.90208.25208.25-5.43%249,521
Jun 5, 2026225.75229.45217.50220.20220.20-1.61%335,839
Jun 4, 2026214.50226.45213.55223.80223.804.04%251,485
Jun 3, 2026218.90219.35211.20215.10215.10-1.40%125,298
Jun 2, 2026212.05220.80210.35218.15218.152.20%222,178
Jun 1, 2026222.50229.25211.25213.45213.45-3.02%427,772
May 29, 2026208.75225.90205.50220.10220.105.79%669,953
May 27, 2026203.75213.30203.60208.05208.052.24%262,903
May 26, 2026206.85209.40202.80203.50203.50-1.33%131,092
May 25, 2026204.25211.50202.50206.25206.252.59%187,439
May 22, 2026201.60203.65200.00201.05201.05-0.40%209,850
May 21, 2026208.30208.40200.55201.85201.85-4.09%292,275
May 20, 2026207.80213.60204.50210.45210.451.08%232,382
May 19, 2026205.05210.95205.00208.20208.202.81%155,317
May 18, 2026199.75205.45195.80202.50202.500.17%215,361
May 15, 2026210.25212.00200.70202.15202.15-3.65%163,357
May 14, 2026219.90221.90205.70209.80209.80-3.96%206,547
May 13, 2026210.10222.90210.10218.45218.453.38%291,403
May 12, 2026223.40229.45210.15211.30211.30-6.61%454,873
May 11, 2026225.00234.90219.05226.25226.25-0.55%372,432
May 8, 2026227.30236.65225.55227.50227.50-0.44%537,777
May 7, 2026211.75234.95209.60228.50228.509.20%972,132
May 6, 2026204.85212.00204.85209.25209.253.64%256,330
May 5, 2026203.50207.95201.00201.90201.90-0.69%147,035
May 4, 2026202.75205.35200.60203.30203.300.92%144,344
Apr 30, 2026201.80206.25199.00201.45201.45-1.30%130,737
Apr 29, 2026210.75211.25203.05204.10204.10-2.46%165,906
Apr 28, 2026208.10213.30207.30209.25209.250.77%330,370
Apr 27, 2026196.10209.55195.90207.65207.655.94%293,772
Apr 24, 2026199.30200.80193.15196.00196.00-1.68%136,600
Apr 23, 2026205.35206.65198.50199.35199.35-3.11%154,417
Apr 22, 2026202.50206.85202.50205.75205.751.08%194,531
Apr 21, 2026198.00207.40197.30203.55203.552.99%329,633
Apr 20, 2026200.55203.95193.95197.65197.65-0.13%259,389
Apr 17, 2026194.75200.00194.70197.90197.902.91%284,755
Apr 16, 2026187.95196.30183.60192.30192.304.43%520,407
Apr 15, 2026181.20184.85178.25184.15184.156.14%295,810
Apr 13, 2026170.20176.35168.00173.50173.50-1.25%216,195
Apr 10, 2026173.50182.05173.50175.70175.702.18%158,755
Apr 9, 2026175.40177.70168.80171.95171.95-2.27%162,152
Apr 8, 2026178.55178.55171.50175.95175.956.22%268,613