MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 233.87
+0.08 (0.03%)
Jul 21, 2026, 11:40 AM IST
NSE:MOSCHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 235.00 | 237.98 | 234.75 | 236.41 | - | 1.12% | 347,015 |
| Jul 20, 2026 | 238.60 | 240.36 | 232.85 | 233.79 | 233.79 | -2.63% | 2,011,347 |
| Jul 17, 2026 | 245.00 | 245.76 | 235.28 | 240.10 | 240.10 | -3.03% | 3,996,598 |
| Jul 16, 2026 | 249.90 | 255.78 | 244.05 | 247.61 | 247.61 | -0.15% | 8,054,073 |
| Jul 15, 2026 | 243.38 | 251.50 | 241.50 | 247.98 | 247.98 | 2.97% | 11,592,774 |
| Jul 14, 2026 | 232.80 | 245.50 | 227.05 | 240.83 | 240.83 | 3.44% | 11,197,952 |
| Jul 13, 2026 | 234.60 | 239.04 | 231.49 | 232.83 | 232.83 | -1.68% | 2,898,405 |
| Jul 10, 2026 | 242.24 | 244.75 | 236.10 | 236.82 | 236.82 | -0.75% | 4,768,656 |
| Jul 9, 2026 | 233.00 | 246.00 | 233.00 | 238.62 | 238.62 | 3.17% | 12,070,015 |
| Jul 8, 2026 | 223.30 | 243.86 | 222.01 | 231.29 | 231.29 | 2.39% | 15,693,511 |
| Jul 7, 2026 | 231.00 | 231.00 | 222.21 | 225.90 | 225.90 | -2.63% | 4,460,336 |
| Jul 6, 2026 | 228.00 | 235.25 | 224.15 | 231.99 | 231.99 | 3.78% | 12,376,050 |
| Jul 3, 2026 | 209.56 | 226.07 | 209.02 | 223.55 | 223.55 | 7.21% | 14,639,724 |
| Jul 2, 2026 | 209.00 | 211.88 | 207.37 | 208.52 | 208.52 | 0.19% | 998,229 |
| Jul 1, 2026 | 209.90 | 215.74 | 206.62 | 208.12 | 208.12 | 0.79% | 2,677,596 |
| Jun 30, 2026 | 203.00 | 208.20 | 202.31 | 206.49 | 206.49 | 2.33% | 1,440,999 |
| Jun 29, 2026 | 204.46 | 205.85 | 200.11 | 201.78 | 201.78 | -1.31% | 1,000,694 |
| Jun 25, 2026 | 211.01 | 213.28 | 204.00 | 204.46 | 204.46 | -2.03% | 1,765,861 |
| Jun 24, 2026 | 210.93 | 214.85 | 208.00 | 208.69 | 208.69 | -0.39% | 1,201,689 |
| Jun 23, 2026 | 214.60 | 217.55 | 208.10 | 209.50 | 209.50 | -1.75% | 1,794,765 |
| Jun 22, 2026 | 214.30 | 218.58 | 212.80 | 213.23 | 213.23 | 0.29% | 1,458,216 |
| Jun 19, 2026 | 213.77 | 215.54 | 210.00 | 212.62 | 212.62 | -0.69% | 1,437,148 |
| Jun 18, 2026 | 216.00 | 220.99 | 212.61 | 214.09 | 214.09 | -0.20% | 1,816,165 |
| Jun 17, 2026 | 217.70 | 221.13 | 214.10 | 214.52 | 214.52 | -0.96% | 1,724,969 |
| Jun 16, 2026 | 215.00 | 219.87 | 214.00 | 216.59 | 216.59 | 1.65% | 1,981,104 |
| Jun 15, 2026 | 215.00 | 219.38 | 212.18 | 213.08 | 213.08 | 1.44% | 1,956,083 |
| Jun 12, 2026 | 205.00 | 211.16 | 204.70 | 210.05 | 210.05 | 4.47% | 2,203,409 |
| Jun 11, 2026 | 204.72 | 204.72 | 198.61 | 201.07 | 201.07 | -1.78% | 1,825,044 |
| Jun 10, 2026 | 215.19 | 216.28 | 203.70 | 204.72 | 204.72 | -4.39% | 2,299,666 |
| Jun 9, 2026 | 210.47 | 216.49 | 209.25 | 214.11 | 214.11 | 2.89% | 2,997,555 |
| Jun 8, 2026 | 214.00 | 215.00 | 207.00 | 208.10 | 208.10 | -5.59% | 2,903,507 |
| Jun 5, 2026 | 225.98 | 229.60 | 217.00 | 220.43 | 220.43 | -1.39% | 4,084,383 |
| Jun 4, 2026 | 214.00 | 226.46 | 213.35 | 223.53 | 223.53 | 3.89% | 4,732,360 |
| Jun 3, 2026 | 218.28 | 219.22 | 211.22 | 215.15 | 215.15 | -1.43% | 1,801,853 |
| Jun 2, 2026 | 212.50 | 220.99 | 210.30 | 218.28 | 218.28 | 2.34% | 2,519,638 |
| Jun 1, 2026 | 223.70 | 229.20 | 211.20 | 213.29 | 213.29 | -3.01% | 4,762,498 |
| May 29, 2026 | 209.70 | 225.90 | 205.26 | 219.91 | 219.91 | 5.74% | 9,044,251 |
| May 27, 2026 | 204.00 | 213.49 | 203.31 | 207.98 | 207.98 | 2.30% | 2,491,818 |
| May 26, 2026 | 206.34 | 209.50 | 202.72 | 203.30 | 203.30 | -1.47% | 1,353,957 |
| May 25, 2026 | 203.90 | 211.53 | 202.30 | 206.34 | 206.34 | 2.63% | 2,658,265 |
| May 22, 2026 | 201.85 | 203.30 | 200.10 | 201.06 | 201.06 | -0.24% | 1,243,382 |
| May 21, 2026 | 209.00 | 209.00 | 200.10 | 201.55 | 201.55 | -4.11% | 2,742,900 |
| May 20, 2026 | 207.80 | 213.80 | 204.41 | 210.19 | 210.19 | 0.98% | 2,850,210 |
| May 19, 2026 | 204.82 | 211.00 | 204.82 | 208.14 | 208.14 | 2.69% | 2,102,429 |
| May 18, 2026 | 200.00 | 205.75 | 195.72 | 202.68 | 202.68 | 0.35% | 2,469,174 |
| May 15, 2026 | 210.73 | 212.00 | 200.50 | 201.98 | 201.98 | -3.68% | 2,044,643 |
| May 14, 2026 | 220.00 | 221.85 | 205.45 | 209.70 | 209.70 | -4.04% | 3,234,195 |
| May 13, 2026 | 211.80 | 222.90 | 210.51 | 218.53 | 218.53 | 3.46% | 3,539,111 |
| May 12, 2026 | 224.70 | 229.76 | 210.00 | 211.22 | 211.22 | -6.59% | 5,064,827 |
| May 11, 2026 | 224.02 | 234.80 | 219.00 | 226.11 | 226.11 | -0.68% | 5,584,898 |