MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 240.05
-10.40 (-4.15%)
At close: Sep 26, 2025
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 250.91 | 251.09 | 238.00 | 239.75 | 239.75 | -4.33% | 3,347,068 |
| Sep 25, 2025 | 247.04 | 253.50 | 245.02 | 250.60 | 250.60 | 1.42% | 3,785,031 |
| Sep 24, 2025 | 253.96 | 255.88 | 246.00 | 247.10 | 247.10 | -2.20% | 3,090,960 |
| Sep 23, 2025 | 260.99 | 262.40 | 248.40 | 252.67 | 252.67 | -2.93% | 5,103,036 |
| Sep 22, 2025 | 268.51 | 274.70 | 258.61 | 260.29 | 260.29 | -3.51% | 6,643,354 |
| Sep 19, 2025 | 261.30 | 271.40 | 258.00 | 269.76 | 269.76 | 3.35% | 8,666,415 |
| Sep 18, 2025 | 257.40 | 264.89 | 252.06 | 261.01 | 261.01 | 2.12% | 8,157,184 |
| Sep 17, 2025 | 267.51 | 268.80 | 254.01 | 255.58 | 255.58 | -5.03% | 8,289,269 |
| Sep 16, 2025 | 274.10 | 279.64 | 264.02 | 269.13 | 269.13 | -0.45% | 13,100,260 |
| Sep 15, 2025 | 255.00 | 275.50 | 245.00 | 270.34 | 270.34 | 5.88% | 19,673,240 |
| Sep 12, 2025 | 257.00 | 263.80 | 251.90 | 255.32 | 255.32 | 0.42% | 12,404,320 |
| Sep 11, 2025 | 236.40 | 257.45 | 236.00 | 254.25 | 254.25 | 7.87% | 22,364,730 |
| Sep 10, 2025 | 235.00 | 243.87 | 222.00 | 235.71 | 235.71 | -0.59% | 21,690,140 |
| Sep 9, 2025 | 265.10 | 267.40 | 237.10 | 237.10 | 237.10 | -10.00% | 15,093,680 |
| Sep 8, 2025 | 260.40 | 268.75 | 249.94 | 263.45 | 263.45 | 6.46% | 26,811,050 |
| Sep 5, 2025 | 232.01 | 258.33 | 232.01 | 247.47 | 247.47 | 11.48% | 36,974,500 |
| Sep 4, 2025 | 195.10 | 229.40 | 195.10 | 221.98 | 221.98 | 15.20% | 45,826,320 |
| Sep 3, 2025 | 187.60 | 196.48 | 185.60 | 192.69 | 192.69 | 2.07% | 14,218,430 |
| Sep 2, 2025 | 175.00 | 197.50 | 174.06 | 188.78 | 188.78 | 9.85% | 15,475,770 |
| Sep 1, 2025 | 171.00 | 174.90 | 169.00 | 171.85 | 171.85 | 1.87% | 1,439,007 |
| Aug 29, 2025 | 166.38 | 173.14 | 164.11 | 168.70 | 168.70 | 1.87% | 1,002,478 |
| Aug 28, 2025 | 167.01 | 168.31 | 164.61 | 165.61 | 165.61 | -0.69% | 369,998 |
| Aug 26, 2025 | 170.81 | 171.25 | 166.00 | 166.76 | 166.76 | -2.63% | 573,414 |
| Aug 25, 2025 | 175.00 | 175.00 | 170.65 | 171.26 | 171.26 | -1.54% | 565,781 |
| Aug 22, 2025 | 169.15 | 178.17 | 166.60 | 173.94 | 173.94 | 2.83% | 1,962,108 |
| Aug 21, 2025 | 170.11 | 171.84 | 168.70 | 169.15 | 169.15 | -0.05% | 458,928 |
| Aug 20, 2025 | 173.41 | 173.79 | 168.25 | 169.23 | 169.23 | -2.57% | 473,964 |
| Aug 19, 2025 | 173.50 | 175.00 | 171.53 | 173.70 | 173.70 | -0.16% | 715,359 |
| Aug 18, 2025 | 181.49 | 181.49 | 171.00 | 173.97 | 173.97 | 3.08% | 2,265,239 |
| Aug 14, 2025 | 170.07 | 174.00 | 168.00 | 168.78 | 168.78 | 0.25% | 794,502 |
| Aug 13, 2025 | 164.00 | 170.25 | 163.25 | 168.36 | 168.36 | 4.84% | 1,427,238 |
| Aug 12, 2025 | 157.29 | 163.80 | 156.43 | 160.58 | 160.58 | 2.72% | 594,466 |
| Aug 11, 2025 | 157.01 | 158.78 | 155.31 | 156.33 | 156.33 | -0.60% | 414,354 |
| Aug 8, 2025 | 160.20 | 161.45 | 156.10 | 157.28 | 157.28 | -1.87% | 387,733 |
| Aug 7, 2025 | 160.88 | 162.46 | 156.61 | 160.27 | 160.27 | -1.39% | 502,012 |
| Aug 6, 2025 | 167.00 | 168.38 | 161.90 | 162.53 | 162.53 | -3.11% | 466,250 |
| Aug 5, 2025 | 171.00 | 171.25 | 167.05 | 167.75 | 167.75 | -1.73% | 295,635 |
| Aug 4, 2025 | 169.99 | 172.42 | 165.73 | 170.71 | 170.71 | 1.22% | 768,323 |
| Aug 1, 2025 | 174.40 | 176.23 | 167.00 | 168.65 | 168.65 | -2.65% | 790,168 |
| Jul 31, 2025 | 172.00 | 178.50 | 171.06 | 173.24 | 173.24 | 3.30% | 2,814,261 |
| Jul 30, 2025 | 164.75 | 172.77 | 164.71 | 167.71 | 167.71 | 2.32% | 948,378 |
| Jul 29, 2025 | 163.63 | 165.79 | 159.66 | 163.90 | 163.90 | -0.21% | 519,606 |
| Jul 28, 2025 | 167.75 | 169.40 | 162.85 | 164.24 | 164.24 | -2.09% | 309,570 |
| Jul 25, 2025 | 168.00 | 169.90 | 166.00 | 167.75 | 167.75 | -1.37% | 361,411 |
| Jul 24, 2025 | 171.26 | 172.64 | 170.00 | 170.08 | 170.08 | -0.69% | 237,563 |
| Jul 23, 2025 | 173.60 | 177.95 | 171.00 | 171.27 | 171.27 | -0.56% | 226,603 |
| Jul 22, 2025 | 170.45 | 176.10 | 170.45 | 172.24 | 172.24 | 1.79% | 693,614 |
| Jul 21, 2025 | 171.68 | 172.44 | 168.80 | 169.21 | 169.21 | -1.31% | 316,173 |
| Jul 18, 2025 | 173.89 | 174.44 | 170.55 | 171.46 | 171.46 | -1.07% | 364,823 |
| Jul 17, 2025 | 176.81 | 176.81 | 172.80 | 173.31 | 173.31 | -1.44% | 327,273 |