MosChip Technologies Limited (BOM:532407)
India · Delayed Price · Currency is INR 210.20
+3.50 (1.69%)
At close: Sep 11, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,155,754 |
| 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 |
| Aug 13, 2026 | 205.60 | 213.65 | 204.85 | 210.40 | 210.40 | 2.58% | 170,196 |
| Aug 12, 2026 | 208.55 | 208.70 | 204.50 | 205.10 | 205.10 | -1.32% | 80,089 |
| Aug 11, 2026 | 206.80 | 209.95 | 204.00 | 207.85 | 207.85 | 1.61% | 129,692 |
| Aug 10, 2026 | 206.95 | 209.35 | 203.00 | 204.55 | 204.55 | -0.99% | 196,343 |
| Aug 7, 2026 | 209.00 | 210.50 | 205.65 | 206.60 | 206.60 | -1.17% | 70,203 |
| Aug 6, 2026 | 208.85 | 210.90 | 208.10 | 209.05 | 209.05 | 0.34% | 109,816 |
| Aug 5, 2026 | 209.75 | 211.85 | 207.90 | 208.35 | 208.35 | -0.48% | 152,994 |
| Aug 4, 2026 | 209.00 | 212.80 | 206.60 | 209.35 | 209.35 | -0.45% | 178,144 |
| Aug 3, 2026 | 209.65 | 212.80 | 208.30 | 210.30 | 210.30 | 1.23% | 144,352 |
| Jul 31, 2026 | 208.70 | 211.60 | 207.00 | 207.75 | 207.75 | 1.14% | 198,768 |
| Jul 30, 2026 | 212.95 | 213.05 | 204.20 | 205.40 | 205.40 | -2.68% | 185,673 |
| Jul 29, 2026 | 205.30 | 213.20 | 201.40 | 211.05 | 211.05 | 4.17% | 294,948 |
| Jul 28, 2026 | 207.05 | 208.00 | 202.00 | 202.60 | 202.60 | -2.81% | 391,486 |
| Jul 27, 2026 | 205.35 | 218.00 | 205.35 | 208.45 | 208.45 | -10.15% | 1,154,610 |
| Jul 24, 2026 | 229.45 | 236.05 | 224.90 | 232.00 | 232.00 | -0.66% | 178,935 |
| Jul 23, 2026 | 242.85 | 242.85 | 231.80 | 233.55 | 233.55 | -4.09% | 213,485 |
| Jul 22, 2026 | 247.45 | 250.00 | 240.20 | 243.50 | 243.50 | -0.73% | 452,312 |
| Jul 21, 2026 | 234.50 | 247.50 | 231.30 | 245.30 | 245.30 | 4.85% | 388,696 |
| Jul 20, 2026 | 240.00 | 240.20 | 232.95 | 233.95 | 233.95 | -2.60% | 230,308 |
| Jul 17, 2026 | 245.90 | 245.90 | 231.10 | 240.20 | 240.20 | -3.01% | 368,100 |
| Jul 16, 2026 | 250.40 | 255.65 | 244.05 | 247.65 | 247.65 | -0.02% | 488,557 |
| Jul 15, 2026 | 244.30 | 251.65 | 242.00 | 247.70 | 247.70 | 2.87% | 622,031 |
| Jul 14, 2026 | 232.65 | 245.55 | 227.00 | 240.80 | 240.80 | 3.41% | 773,435 |
| Jul 13, 2026 | 234.60 | 238.70 | 231.60 | 232.85 | 232.85 | -1.63% | 205,947 |
| Jul 10, 2026 | 240.65 | 245.00 | 236.00 | 236.70 | 236.70 | -0.84% | 518,964 |
| Jul 9, 2026 | 232.70 | 246.20 | 232.70 | 238.70 | 238.70 | 3.29% | 797,880 |
| Jul 8, 2026 | 223.00 | 243.90 | 222.00 | 231.10 | 231.10 | 2.28% | 1,247,686 |
| Jul 7, 2026 | 231.65 | 231.65 | 222.30 | 225.95 | 225.95 | -2.50% | 322,164 |
| Jul 6, 2026 | 227.65 | 235.30 | 224.20 | 231.75 | 231.75 | 3.67% | 887,287 |