MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 211.05
+8.86 (4.38%)
At close: Jan 2, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 203.06 | 207.00 | 195.21 | 196.26 | 196.26 | -3.34% | 1,398,159 |
| Dec 5, 2025 | 207.00 | 207.40 | 202.00 | 203.05 | 203.05 | -2.05% | 761,209 |
| Dec 4, 2025 | 208.50 | 213.00 | 205.54 | 207.30 | 207.30 | -0.71% | 1,121,553 |
| Dec 3, 2025 | 210.01 | 215.99 | 207.50 | 208.78 | 208.78 | -0.99% | 796,265 |
| Dec 2, 2025 | 214.00 | 214.50 | 210.00 | 210.86 | 210.86 | -1.86% | 699,598 |
| Dec 1, 2025 | 218.80 | 219.79 | 213.00 | 214.86 | 214.86 | -1.87% | 874,496 |
| Nov 28, 2025 | 216.50 | 226.90 | 213.75 | 218.95 | 218.95 | 1.06% | 2,178,009 |
| Nov 27, 2025 | 219.30 | 219.85 | 213.20 | 216.65 | 216.65 | 0.32% | 1,159,380 |
| Nov 26, 2025 | 210.30 | 219.80 | 209.50 | 215.95 | 215.95 | 3.15% | 1,097,264 |
| Nov 25, 2025 | 202.00 | 212.00 | 201.80 | 209.35 | 209.35 | 3.18% | 1,891,579 |
| Nov 24, 2025 | 212.10 | 213.85 | 195.00 | 202.90 | 202.90 | -4.02% | 1,503,583 |
| Nov 21, 2025 | 216.65 | 216.70 | 210.10 | 211.40 | 211.40 | -2.45% | 1,091,737 |
| Nov 20, 2025 | 225.05 | 226.70 | 216.20 | 216.70 | 216.70 | -3.45% | 1,627,189 |
| Nov 19, 2025 | 223.15 | 226.45 | 221.00 | 224.45 | 224.45 | 0.58% | 1,064,628 |
| Nov 18, 2025 | 227.90 | 228.00 | 222.50 | 223.15 | 223.15 | -1.89% | 885,337 |
| Nov 17, 2025 | 229.20 | 232.00 | 226.50 | 227.45 | 227.45 | -0.57% | 936,675 |
| Nov 14, 2025 | 227.50 | 230.90 | 225.45 | 228.75 | 228.75 | 0.46% | 822,221 |
| Nov 13, 2025 | 232.50 | 232.50 | 227.00 | 227.70 | 227.70 | -2.11% | 799,401 |
| Nov 12, 2025 | 228.10 | 235.00 | 227.90 | 232.60 | 232.60 | 2.51% | 1,596,488 |
| Nov 11, 2025 | 231.00 | 231.00 | 225.00 | 226.90 | 226.90 | -1.37% | 1,436,298 |
| Nov 10, 2025 | 238.35 | 238.35 | 228.75 | 230.05 | 230.05 | -1.58% | 1,261,727 |
| Nov 7, 2025 | 228.25 | 236.20 | 223.25 | 233.75 | 233.75 | 1.92% | 3,421,484 |
| Nov 6, 2025 | 242.75 | 242.75 | 228.25 | 229.35 | 229.35 | -5.23% | 2,944,199 |
| Nov 4, 2025 | 247.95 | 249.60 | 241.10 | 242.00 | 242.00 | -2.20% | 1,396,912 |
| Nov 3, 2025 | 251.55 | 252.00 | 246.00 | 247.45 | 247.45 | -1.18% | 1,479,865 |
| Oct 31, 2025 | 250.48 | 255.90 | 249.48 | 250.41 | 250.41 | 0.26% | 1,850,453 |
| Oct 30, 2025 | 252.50 | 254.50 | 248.00 | 249.76 | 249.76 | -0.98% | 2,347,481 |
| Oct 29, 2025 | 257.94 | 259.25 | 251.00 | 252.23 | 252.23 | -1.94% | 2,051,249 |
| Oct 28, 2025 | 263.44 | 264.77 | 255.58 | 257.21 | 257.21 | -2.18% | 2,380,277 |
| Oct 27, 2025 | 265.00 | 273.00 | 259.50 | 262.94 | 262.94 | -0.39% | 6,565,221 |
| Oct 24, 2025 | 267.00 | 268.94 | 257.40 | 263.98 | 263.98 | 0.02% | 4,246,445 |
| Oct 23, 2025 | 275.95 | 276.35 | 262.69 | 263.92 | 263.92 | -3.33% | 3,173,266 |