MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 195.57
-3.37 (-1.69%)
Feb 19, 2026, 12:40 PM IST
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 192.00 | 202.99 | 190.36 | 198.94 | 198.94 | 3.66% | 3,266,411 |
| Feb 17, 2026 | 187.79 | 194.70 | 187.00 | 191.91 | 191.91 | 2.76% | 1,326,785 |
| Feb 16, 2026 | 192.49 | 193.45 | 186.00 | 186.75 | 186.75 | -1.66% | 1,358,537 |
| Feb 13, 2026 | 192.99 | 193.54 | 188.37 | 189.90 | 189.90 | -2.87% | 981,934 |
| Feb 12, 2026 | 199.00 | 199.11 | 194.50 | 195.52 | 195.52 | -1.28% | 951,599 |
| Feb 11, 2026 | 202.63 | 202.63 | 196.69 | 198.06 | 198.06 | -0.93% | 920,944 |
| Feb 10, 2026 | 205.00 | 207.70 | 199.00 | 199.91 | 199.91 | -1.69% | 1,249,101 |
| Feb 9, 2026 | 201.20 | 205.99 | 201.20 | 203.34 | 203.34 | 2.62% | 1,425,466 |
| Feb 6, 2026 | 202.01 | 202.40 | 196.01 | 198.14 | 198.14 | -1.73% | 924,225 |
| Feb 5, 2026 | 201.85 | 207.25 | 199.50 | 201.63 | 201.63 | 0.32% | 1,573,687 |
| Feb 4, 2026 | 205.44 | 205.44 | 199.11 | 200.98 | 200.98 | -1.55% | 1,514,436 |
| Feb 3, 2026 | 210.00 | 212.60 | 202.00 | 204.14 | 204.14 | 1.34% | 3,100,583 |
| Feb 2, 2026 | 197.50 | 204.75 | 194.55 | 201.45 | 201.45 | 3.75% | 4,578,444 |
| Feb 1, 2026 | 189.38 | 219.99 | 189.38 | 194.17 | 194.17 | -7.72% | 10,375,330 |
| Jan 30, 2026 | 208.00 | 215.40 | 196.63 | 210.42 | 210.42 | 2.12% | 6,123,582 |
| Jan 29, 2026 | 189.50 | 206.06 | 189.50 | 206.06 | 206.06 | 10.00% | 7,196,959 |
| Jan 28, 2026 | 173.77 | 187.33 | 172.53 | 187.33 | 187.33 | 10.00% | 2,591,413 |
| Jan 27, 2026 | 169.22 | 172.00 | 165.07 | 170.30 | 170.30 | 0.64% | 1,376,832 |
| Jan 23, 2026 | 176.71 | 180.24 | 168.50 | 169.22 | 169.22 | -4.59% | 1,256,376 |
| Jan 22, 2026 | 179.80 | 181.39 | 175.41 | 177.36 | 177.36 | 0.99% | 995,108 |
| Jan 21, 2026 | 181.09 | 184.23 | 175.00 | 175.63 | 175.63 | -2.98% | 1,577,559 |
| Jan 20, 2026 | 191.00 | 191.50 | 180.00 | 181.03 | 181.03 | -5.73% | 1,519,039 |
| Jan 19, 2026 | 189.00 | 194.95 | 187.56 | 192.04 | 192.04 | 2.11% | 1,892,572 |
| Jan 16, 2026 | 191.00 | 194.33 | 186.00 | 188.07 | 188.07 | -1.38% | 861,084 |
| Jan 14, 2026 | 193.48 | 195.08 | 190.26 | 190.70 | 190.70 | -1.44% | 704,552 |
| Jan 13, 2026 | 195.00 | 198.77 | 191.54 | 193.49 | 193.49 | 0.15% | 787,611 |
| Jan 12, 2026 | 194.49 | 195.75 | 188.04 | 193.20 | 193.20 | -0.80% | 1,328,080 |
| Jan 9, 2026 | 199.97 | 201.00 | 194.00 | 194.76 | 194.76 | -2.79% | 948,087 |
| Jan 8, 2026 | 207.30 | 208.99 | 199.51 | 200.36 | 200.36 | -3.38% | 1,097,935 |
| Jan 7, 2026 | 205.70 | 209.60 | 205.11 | 207.36 | 207.36 | 0.47% | 701,625 |
| Jan 6, 2026 | 209.00 | 210.09 | 204.50 | 206.39 | 206.39 | -1.78% | 702,683 |
| Jan 5, 2026 | 211.05 | 213.90 | 206.00 | 210.13 | 210.13 | -0.44% | 1,659,463 |
| Jan 2, 2026 | 202.60 | 212.60 | 202.15 | 211.05 | 211.05 | 4.38% | 2,512,293 |
| Jan 1, 2026 | 206.80 | 207.29 | 201.77 | 202.19 | 202.19 | -1.72% | 432,769 |
| Dec 31, 2025 | 201.94 | 207.80 | 201.94 | 205.73 | 205.73 | 1.88% | 903,077 |
| Dec 30, 2025 | 205.90 | 206.99 | 200.30 | 201.94 | 201.94 | -2.10% | 685,781 |
| Dec 29, 2025 | 206.00 | 211.50 | 203.40 | 206.27 | 206.27 | 0.27% | 1,223,238 |
| Dec 26, 2025 | 209.00 | 211.46 | 205.00 | 205.71 | 205.71 | -1.78% | 888,458 |
| Dec 24, 2025 | 211.00 | 214.58 | 208.00 | 209.43 | 209.43 | -0.55% | 1,195,921 |
| Dec 23, 2025 | 209.91 | 213.90 | 206.61 | 210.59 | 210.59 | 0.32% | 1,294,125 |
| Dec 22, 2025 | 204.90 | 218.43 | 202.98 | 209.91 | 209.91 | 3.95% | 3,099,396 |
| Dec 19, 2025 | 195.60 | 205.00 | 195.50 | 201.94 | 201.94 | 3.53% | 1,593,497 |
| Dec 18, 2025 | 196.00 | 197.50 | 193.00 | 195.05 | 195.05 | -1.03% | 661,317 |
| Dec 17, 2025 | 199.96 | 202.52 | 196.00 | 197.07 | 197.07 | -1.45% | 799,903 |
| Dec 16, 2025 | 203.96 | 203.96 | 198.20 | 199.96 | 199.96 | -2.30% | 655,947 |
| Dec 15, 2025 | 206.00 | 206.20 | 203.00 | 204.66 | 204.66 | -0.71% | 446,265 |
| Dec 12, 2025 | 203.86 | 207.00 | 202.41 | 206.13 | 206.13 | 1.37% | 751,139 |
| Dec 11, 2025 | 201.00 | 204.25 | 198.26 | 203.35 | 203.35 | 1.12% | 690,220 |
| Dec 10, 2025 | 205.50 | 207.76 | 200.10 | 201.10 | 201.10 | -1.73% | 681,627 |
| Dec 9, 2025 | 195.71 | 205.65 | 192.05 | 204.64 | 204.64 | 4.27% | 1,442,380 |