MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 201.00
-0.55 (-0.27%)
May 22, 2026, 3:30 PM IST
NSE:MOSCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 226.41 | 236.70 | 225.40 | 227.65 | 227.65 | -0.18% | 6,345,015 |
| May 7, 2026 | 211.50 | 235.00 | 209.57 | 228.06 | 228.06 | 8.95% | 15,490,820 |
| May 6, 2026 | 204.71 | 212.00 | 204.71 | 209.32 | 209.32 | 3.61% | 3,490,024 |
| May 5, 2026 | 203.00 | 207.87 | 201.00 | 202.02 | 202.02 | -0.53% | 1,283,146 |
| May 4, 2026 | 203.00 | 205.27 | 200.50 | 203.10 | 203.10 | 0.82% | 1,130,001 |
| Apr 30, 2026 | 201.55 | 206.30 | 198.79 | 201.44 | 201.44 | -1.19% | 1,430,092 |
| Apr 29, 2026 | 210.40 | 211.40 | 203.00 | 203.87 | 203.87 | -2.45% | 1,701,733 |
| Apr 28, 2026 | 208.00 | 213.40 | 207.20 | 208.98 | 208.98 | 0.64% | 3,546,806 |
| Apr 27, 2026 | 195.90 | 209.40 | 195.80 | 207.66 | 207.66 | 6.00% | 3,543,735 |
| Apr 24, 2026 | 199.00 | 200.90 | 193.20 | 195.91 | 195.91 | -1.72% | 1,683,295 |
| Apr 23, 2026 | 205.00 | 206.86 | 198.10 | 199.34 | 199.34 | -3.12% | 1,790,746 |
| Apr 22, 2026 | 203.40 | 206.63 | 202.40 | 205.75 | 205.75 | 1.12% | 1,926,717 |
| Apr 21, 2026 | 197.76 | 207.40 | 196.80 | 203.48 | 203.48 | 2.76% | 3,775,740 |
| Apr 20, 2026 | 198.40 | 204.00 | 194.00 | 198.02 | 198.02 | 0.04% | 3,329,192 |
| Apr 17, 2026 | 195.00 | 200.02 | 195.00 | 197.95 | 197.95 | 2.91% | 3,926,951 |
| Apr 16, 2026 | 185.50 | 196.55 | 183.59 | 192.36 | 192.36 | 4.51% | 5,708,220 |
| Apr 15, 2026 | 180.00 | 185.00 | 178.05 | 184.06 | 184.06 | 6.12% | 2,400,913 |
| Apr 13, 2026 | 169.55 | 176.20 | 168.00 | 173.44 | 173.44 | -1.33% | 1,475,581 |
| Apr 10, 2026 | 173.70 | 182.24 | 173.57 | 175.77 | 175.77 | 2.20% | 2,361,656 |
| Apr 9, 2026 | 175.59 | 177.70 | 168.70 | 171.98 | 171.98 | -2.15% | 1,756,475 |
| Apr 8, 2026 | 176.00 | 178.00 | 171.52 | 175.76 | 175.76 | 6.17% | 2,639,053 |
| Apr 7, 2026 | 167.57 | 169.59 | 164.73 | 165.55 | 165.55 | -1.21% | 1,001,069 |
| Apr 6, 2026 | 166.99 | 168.19 | 162.03 | 167.57 | 167.57 | 0.68% | 1,587,763 |
| Apr 2, 2026 | 159.90 | 167.50 | 158.00 | 166.43 | 166.43 | 0.90% | 1,747,522 |
| 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 |