MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 172.09
+4.26 (2.54%)
Nov 11, 2026, 1:30 PM IST
NSE:MOSCHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 169.60 | 175.00 | 169.60 | 172.09 | 172.09 | 2.54% | 842,087 |
| Nov 9, 2026 | 170.35 | 170.36 | 166.50 | 167.83 | 167.83 | -0.98% | 531,176 |
| Nov 8, 2026 | 167.00 | 170.00 | 167.00 | 169.49 | 169.49 | 0.70% | 296,221 |
| Nov 6, 2026 | 167.00 | 169.20 | 164.62 | 168.31 | 168.31 | -1.32% | 955,248 |
| Nov 5, 2026 | 172.78 | 175.94 | 169.20 | 170.57 | 170.57 | 1.03% | 1,187,428 |
| Nov 4, 2026 | 158.00 | 170.50 | 156.00 | 168.83 | 168.83 | 6.58% | 1,751,440 |
| Nov 3, 2026 | 157.00 | 162.99 | 156.28 | 158.41 | 158.41 | 1.80% | 1,272,125 |
| Nov 2, 2026 | 152.50 | 157.95 | 150.90 | 155.61 | 155.61 | 2.27% | 1,061,125 |
| Oct 30, 2026 | 156.64 | 157.00 | 151.00 | 152.15 | 152.15 | -3.68% | 1,784,128 |
| Oct 29, 2026 | 158.01 | 163.30 | 155.24 | 157.97 | 157.97 | -8.18% | 4,289,797 |
| Oct 28, 2026 | 174.00 | 174.25 | 167.40 | 172.04 | 172.04 | -0.80% | 1,332,695 |
| Oct 27, 2026 | 170.60 | 177.65 | 167.59 | 173.42 | 173.42 | 4.55% | 1,615,920 |
| Oct 26, 2026 | 164.00 | 166.57 | 161.15 | 165.87 | 165.87 | 0.68% | 952,598 |
| Oct 23, 2026 | 168.50 | 168.89 | 160.73 | 164.75 | 164.75 | -2.87% | 1,532,818 |
| Oct 22, 2026 | 171.28 | 174.26 | 168.11 | 169.62 | 169.62 | -2.11% | 934,278 |
| Oct 21, 2026 | 182.59 | 183.37 | 172.00 | 173.28 | 173.28 | -4.87% | 1,211,369 |
| Oct 19, 2026 | 187.06 | 188.50 | 181.50 | 182.15 | 182.15 | -2.62% | 582,510 |
| Oct 16, 2026 | 185.02 | 188.35 | 183.70 | 187.06 | 187.06 | 1.10% | 599,576 |
| Oct 15, 2026 | 186.76 | 189.49 | 184.00 | 185.02 | 185.02 | -1.62% | 612,062 |
| Oct 14, 2026 | 190.00 | 191.62 | 187.46 | 188.07 | 188.07 | -0.42% | 726,171 |
| Oct 13, 2026 | 187.77 | 190.00 | 184.23 | 188.87 | 188.87 | 0.59% | 853,326 |
| Oct 12, 2026 | 189.91 | 193.51 | 187.01 | 187.77 | 187.77 | -0.70% | 627,112 |
| Oct 9, 2026 | 187.87 | 191.74 | 186.91 | 189.10 | 189.10 | 1.28% | 787,186 |
| Oct 8, 2026 | 196.25 | 196.25 | 186.00 | 186.71 | 186.71 | -4.35% | 1,250,720 |
| Oct 7, 2026 | 197.90 | 197.94 | 194.61 | 195.20 | 195.20 | -1.26% | 800,419 |
| Oct 6, 2026 | 196.79 | 199.49 | 190.78 | 197.70 | 197.70 | 0.95% | 1,094,914 |
| Oct 5, 2026 | 201.00 | 201.85 | 194.81 | 195.84 | 195.84 | -1.11% | 799,333 |
| Oct 1, 2026 | 201.00 | 202.43 | 194.08 | 198.03 | 198.03 | -1.60% | 1,364,614 |
| Sep 30, 2026 | 199.04 | 205.49 | 199.04 | 201.25 | 201.25 | 1.40% | 1,416,715 |
| Sep 29, 2026 | 199.61 | 201.49 | 195.30 | 198.47 | 198.47 | -0.87% | 1,162,679 |
| Sep 28, 2026 | 204.07 | 204.08 | 199.26 | 200.21 | 200.21 | -1.89% | 922,437 |
| Sep 25, 2026 | 203.00 | 205.34 | 201.31 | 204.07 | 204.07 | 0.41% | 750,714 |
| Sep 24, 2026 | 204.90 | 206.28 | 202.05 | 203.24 | 203.24 | -1.97% | 855,867 |
| Sep 23, 2026 | 207.61 | 210.25 | 207.00 | 207.32 | 207.32 | -0.02% | 808,871 |
| Sep 22, 2026 | 208.00 | 211.70 | 206.51 | 207.37 | 207.37 | 0.64% | 938,006 |
| Sep 21, 2026 | 208.91 | 210.40 | 205.70 | 206.05 | 206.05 | -1.36% | 984,883 |
| Sep 18, 2026 | 210.00 | 211.15 | 207.91 | 208.89 | 208.89 | 0.40% | 1,271,753 |
| Sep 17, 2026 | 200.00 | 212.80 | 200.00 | 208.06 | 208.06 | 4.47% | 4,542,544 |
| Sep 16, 2026 | 203.02 | 204.36 | 195.02 | 199.16 | 199.16 | -1.90% | 1,644,416 |
| Sep 15, 2026 | 210.35 | 211.70 | 202.00 | 203.02 | 203.02 | -3.46% | 1,146,326 |
| Sep 11, 2026 | 206.70 | 211.75 | 204.00 | 210.29 | 210.29 | 1.74% | 1,607,823 |
| Sep 10, 2026 | 211.69 | 213.03 | 205.90 | 206.69 | 206.69 | -2.23% | 1,247,416 |
| Sep 9, 2026 | 213.52 | 215.00 | 210.61 | 211.41 | 211.41 | -1.33% | 1,353,450 |
| Sep 8, 2026 | 212.80 | 217.74 | 212.66 | 214.26 | 214.26 | 0.78% | 1,305,405 |
| Sep 7, 2026 | 212.00 | 218.88 | 210.31 | 212.60 | 212.60 | 0.18% | 2,023,785 |
| Sep 4, 2026 | 213.56 | 215.19 | 211.11 | 212.22 | 212.22 | -0.63% | 1,176,516 |
| Sep 3, 2026 | 216.50 | 218.00 | 212.88 | 213.57 | 213.57 | -1.05% | 1,081,135 |
| Sep 2, 2026 | 213.00 | 219.95 | 210.02 | 215.84 | 215.84 | 0.27% | 1,794,518 |
| Sep 1, 2026 | 213.49 | 220.90 | 212.32 | 215.26 | 215.26 | 0.50% | 2,493,175 |
| Aug 31, 2026 | 219.00 | 219.00 | 211.54 | 214.18 | 214.18 | -2.54% | 1,578,513 |