MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 222.55
+30.60 (15.94%)
At close: Sep 4, 2025
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 195.70 | 229.00 | 195.60 | 222.55 | - | 15.94% | 5,448,518 |
| Sep 3, 2025 | 187.95 | 196.45 | 185.40 | 191.95 | - | 1.21% | 3,133,675 |
| Sep 2, 2025 | 175.00 | 197.90 | 174.15 | 189.65 | - | 10.42% | 2,035,962 |
| Sep 1, 2025 | 170.30 | 175.00 | 169.30 | 171.75 | - | 1.81% | 295,953 |
| Aug 29, 2025 | 166.15 | 173.00 | 164.30 | 168.70 | - | 2.03% | 182,149 |
| Aug 28, 2025 | 167.65 | 168.35 | 164.70 | 165.35 | - | -0.87% | 162,238 |
| Aug 26, 2025 | 170.85 | 171.00 | 166.05 | 166.80 | - | -2.54% | 138,088 |
| Aug 25, 2025 | 174.45 | 175.00 | 170.60 | 171.15 | - | -1.61% | 221,314 |
| Aug 22, 2025 | 169.00 | 178.00 | 166.65 | 173.95 | - | 2.84% | 480,515 |
| Aug 21, 2025 | 170.30 | 171.75 | 168.60 | 169.15 | - | -0.03% | 87,404 |
| Aug 20, 2025 | 173.60 | 173.75 | 168.40 | 169.20 | - | -2.62% | 189,831 |
| Aug 19, 2025 | 173.80 | 175.05 | 171.55 | 173.75 | - | -0.37% | 236,711 |
| Aug 18, 2025 | 179.80 | 181.35 | 173.40 | 174.40 | - | 3.26% | 572,627 |
| Aug 14, 2025 | 170.85 | 173.70 | 168.10 | 168.90 | - | 0.21% | 212,491 |
| Aug 13, 2025 | 164.20 | 170.35 | 163.60 | 168.55 | - | 4.82% | 478,952 |
| Aug 12, 2025 | 155.75 | 163.70 | 155.75 | 160.80 | - | 2.85% | 192,582 |
| Aug 11, 2025 | 157.60 | 158.70 | 155.45 | 156.35 | - | -0.57% | 89,972 |
| Aug 8, 2025 | 161.85 | 161.85 | 156.10 | 157.25 | - | -1.93% | 144,592 |
| Aug 7, 2025 | 160.40 | 162.50 | 156.55 | 160.35 | - | -1.35% | 165,548 |
| Aug 6, 2025 | 167.00 | 168.35 | 162.00 | 162.55 | - | -3.01% | 109,259 |
| Aug 5, 2025 | 171.45 | 171.45 | 167.00 | 167.60 | - | -1.93% | 110,115 |
| Aug 4, 2025 | 169.80 | 172.40 | 165.80 | 170.90 | - | 1.64% | 129,794 |
| Aug 1, 2025 | 174.70 | 176.10 | 166.95 | 168.15 | - | -2.97% | 285,039 |
| Jul 31, 2025 | 171.90 | 178.00 | 170.90 | 173.30 | - | 3.22% | 741,563 |
| Jul 30, 2025 | 164.15 | 172.80 | 164.15 | 167.90 | - | 2.47% | 231,891 |
| Jul 29, 2025 | 163.95 | 166.10 | 159.80 | 163.85 | - | -0.18% | 124,548 |
| Jul 28, 2025 | 166.85 | 169.45 | 162.80 | 164.15 | - | -2.15% | 153,555 |
| Jul 25, 2025 | 169.20 | 169.90 | 165.90 | 167.75 | - | -1.35% | 51,377 |
| Jul 24, 2025 | 173.20 | 173.25 | 170.00 | 170.05 | - | -0.67% | 55,435 |
| Jul 23, 2025 | 173.45 | 174.25 | 170.85 | 171.20 | - | -0.61% | 101,164 |
| Jul 22, 2025 | 171.05 | 176.00 | 171.00 | 172.25 | - | 1.83% | 131,748 |
| Jul 21, 2025 | 171.25 | 172.15 | 168.90 | 169.15 | - | -1.37% | 175,386 |
| Jul 18, 2025 | 173.80 | 174.30 | 170.90 | 171.50 | - | -1.01% | 63,262 |
| Jul 17, 2025 | 176.75 | 176.85 | 172.80 | 173.25 | - | -1.51% | 144,102 |
| Jul 16, 2025 | 177.75 | 178.20 | 174.50 | 175.90 | - | -0.37% | 57,802 |
| Jul 15, 2025 | 172.90 | 178.25 | 172.90 | 176.55 | - | 2.11% | 96,245 |
| Jul 14, 2025 | 174.30 | 174.30 | 171.65 | 172.90 | - | -0.77% | 67,989 |
| Jul 11, 2025 | 174.70 | 176.05 | 172.55 | 174.25 | - | -0.31% | 114,638 |
| Jul 10, 2025 | 176.50 | 178.45 | 174.20 | 174.80 | - | -0.82% | 103,281 |
| Jul 9, 2025 | 174.15 | 178.55 | 173.05 | 176.25 | - | 1.32% | 212,682 |
| Jul 8, 2025 | 174.55 | 176.40 | 171.50 | 173.95 | - | -0.32% | 88,316 |
| Jul 7, 2025 | 177.85 | 177.85 | 173.85 | 174.50 | - | -1.47% | 85,086 |
| Jul 4, 2025 | 176.10 | 179.25 | 174.70 | 177.10 | - | 1.00% | 174,346 |
| Jul 3, 2025 | 177.20 | 178.10 | 174.60 | 175.35 | - | -0.60% | 144,943 |
| Jul 2, 2025 | 178.00 | 178.90 | 174.85 | 176.40 | - | -0.48% | 98,000 |
| Jul 1, 2025 | 179.55 | 181.45 | 176.90 | 177.25 | - | -0.67% | 173,611 |
| Jun 30, 2025 | 181.70 | 182.55 | 178.00 | 178.45 | - | -1.90% | 169,465 |
| Jun 27, 2025 | 182.05 | 184.90 | 180.95 | 181.90 | - | 0.25% | 210,031 |
| Jun 26, 2025 | 180.40 | 186.00 | 178.50 | 181.45 | - | 1.09% | 250,343 |
| Jun 25, 2025 | 181.40 | 182.60 | 178.30 | 179.50 | - | -0.14% | 208,157 |