MosChip Technologies Limited (BOM:532407)
India · Delayed Price · Currency is INR 236.70
-2.00 (-0.84%)
At close: Jul 10, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 209.85 | 226.00 | 209.10 | 223.55 | 223.55 | 7.30% | 902,472 |
| Jul 2, 2026 | 209.30 | 211.55 | 207.30 | 208.35 | 208.35 | 0.10% | 134,213 |
| Jul 1, 2026 | 209.95 | 215.70 | 206.70 | 208.15 | 208.15 | 0.77% | 260,504 |
| Jun 30, 2026 | 202.60 | 208.10 | 202.30 | 206.55 | 206.55 | 2.38% | 129,575 |
| Jun 29, 2026 | 204.90 | 205.85 | 200.50 | 201.75 | 201.75 | -1.32% | 116,567 |
| Jun 25, 2026 | 212.45 | 213.00 | 204.10 | 204.45 | 204.45 | -2.08% | 174,434 |
| Jun 24, 2026 | 211.00 | 215.00 | 208.10 | 208.80 | 208.80 | -0.38% | 145,941 |
| Jun 23, 2026 | 214.85 | 217.50 | 207.90 | 209.60 | 209.60 | -1.71% | 185,349 |
| Jun 22, 2026 | 214.20 | 218.65 | 212.80 | 213.25 | 213.25 | 0.33% | 128,473 |
| Jun 19, 2026 | 213.50 | 215.35 | 210.40 | 212.55 | 212.55 | -0.82% | 198,897 |
| Jun 18, 2026 | 215.45 | 220.95 | 212.45 | 214.30 | 214.30 | -0.09% | 203,320 |
| Jun 17, 2026 | 218.05 | 221.05 | 214.10 | 214.50 | 214.50 | -0.95% | 166,931 |
| Jun 16, 2026 | 215.25 | 219.90 | 214.00 | 216.55 | 216.55 | 1.60% | 321,400 |
| Jun 15, 2026 | 214.90 | 219.60 | 212.30 | 213.15 | 213.15 | 1.48% | 191,374 |
| Jun 12, 2026 | 204.10 | 211.00 | 204.10 | 210.05 | 210.05 | 4.45% | 180,585 |
| Jun 11, 2026 | 205.00 | 205.65 | 199.00 | 201.10 | 201.10 | -1.73% | 165,689 |
| Jun 10, 2026 | 215.70 | 215.95 | 203.85 | 204.65 | 204.65 | -4.48% | 242,945 |
| Jun 9, 2026 | 210.50 | 216.30 | 209.50 | 214.25 | 214.25 | 2.88% | 282,158 |
| Jun 8, 2026 | 213.70 | 214.00 | 206.90 | 208.25 | 208.25 | -5.43% | 249,521 |
| Jun 5, 2026 | 225.75 | 229.45 | 217.50 | 220.20 | 220.20 | -1.61% | 335,839 |
| Jun 4, 2026 | 214.50 | 226.45 | 213.55 | 223.80 | 223.80 | 4.04% | 251,485 |
| Jun 3, 2026 | 218.90 | 219.35 | 211.20 | 215.10 | 215.10 | -1.40% | 125,298 |
| Jun 2, 2026 | 212.05 | 220.80 | 210.35 | 218.15 | 218.15 | 2.20% | 222,178 |
| Jun 1, 2026 | 222.50 | 229.25 | 211.25 | 213.45 | 213.45 | -3.02% | 427,772 |
| 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 |