MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 166.50
+1.56 (0.95%)
Apr 2, 2026, 3:30 PM IST
NSE:MOSCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 159.90 | 161.32 | 158.00 | 160.10 | - | -2.93% | 655,285 |
| Apr 1, 2026 | 161.87 | 167.39 | 155.37 | 164.94 | 164.94 | 11.25% | 3,588,798 |
| Mar 30, 2026 | 155.33 | 157.21 | 146.80 | 148.26 | 148.26 | -6.74% | 2,297,612 |
| Mar 27, 2026 | 164.80 | 164.80 | 157.10 | 158.97 | 158.97 | -3.76% | 1,692,288 |
| Mar 25, 2026 | 167.62 | 171.45 | 164.57 | 165.18 | 165.18 | 0.62% | 1,366,562 |
| Mar 24, 2026 | 162.34 | 166.15 | 159.37 | 164.16 | 164.16 | 4.52% | 1,667,409 |
| Mar 23, 2026 | 163.50 | 163.60 | 156.43 | 157.06 | 157.06 | -5.23% | 1,380,857 |
| Mar 20, 2026 | 167.00 | 169.50 | 165.00 | 165.72 | 165.72 | 0.23% | 804,944 |
| Mar 19, 2026 | 166.99 | 169.49 | 165.00 | 165.34 | 165.34 | -3.30% | 923,167 |
| Mar 18, 2026 | 169.50 | 175.64 | 169.18 | 170.99 | 170.99 | 1.58% | 1,420,682 |
| Mar 17, 2026 | 165.55 | 169.19 | 163.53 | 168.33 | 168.33 | 1.88% | 1,049,358 |
| Mar 16, 2026 | 168.24 | 168.24 | 161.53 | 165.23 | 165.23 | -1.61% | 1,545,853 |
| Mar 13, 2026 | 170.51 | 172.12 | 167.00 | 167.93 | 167.93 | -2.16% | 1,534,718 |
| Mar 12, 2026 | 167.90 | 180.63 | 165.17 | 171.64 | 171.64 | 1.02% | 3,340,212 |
| Mar 11, 2026 | 173.00 | 174.88 | 168.15 | 169.91 | 169.91 | -1.15% | 1,150,498 |
| Mar 10, 2026 | 174.02 | 174.40 | 170.10 | 171.88 | 171.88 | 2.26% | 1,384,416 |
| Mar 9, 2026 | 166.99 | 169.80 | 163.69 | 168.08 | 168.08 | -1.96% | 1,413,485 |
| Mar 6, 2026 | 175.00 | 175.17 | 171.00 | 171.44 | 171.44 | -2.13% | 1,278,878 |
| Mar 5, 2026 | 177.70 | 177.70 | 172.00 | 175.17 | 175.17 | 1.69% | 1,747,779 |
| Mar 4, 2026 | 180.00 | 180.00 | 172.00 | 172.26 | 172.26 | -4.85% | 2,159,817 |
| Mar 2, 2026 | 184.00 | 188.43 | 180.20 | 181.04 | 181.04 | -6.84% | 2,664,477 |
| Feb 27, 2026 | 196.10 | 199.85 | 193.50 | 194.34 | 194.34 | -0.59% | 1,113,444 |
| Feb 26, 2026 | 195.70 | 197.84 | 193.25 | 195.49 | 195.49 | 0.41% | 969,915 |
| Feb 25, 2026 | 200.60 | 201.49 | 193.62 | 194.70 | 194.70 | -2.18% | 1,363,888 |
| Feb 24, 2026 | 203.00 | 203.20 | 195.80 | 199.04 | 199.04 | -0.88% | 1,375,503 |
| Feb 23, 2026 | 192.80 | 213.40 | 191.75 | 200.81 | 200.81 | 4.69% | 8,326,746 |
| Feb 20, 2026 | 192.85 | 195.25 | 190.87 | 191.81 | 191.81 | -1.28% | 803,046 |
| Feb 19, 2026 | 200.00 | 201.20 | 192.55 | 194.29 | 194.29 | -2.34% | 1,334,360 |
| 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 |