MosChip Technologies Limited (BOM:532407)
India · Delayed Price · Currency is INR 207.75
+2.35 (1.14%)
At close: Jul 31, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |