MosChip Technologies Limited (NSE:MOSCHIP)
India · Delayed Price · Currency is INR 212.22
-1.35 (-0.63%)
Sep 4, 2026, 3:30 PM IST
NSE:MOSCHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 220.00 | 223.54 | 218.50 | 219.77 | 219.77 | 0.19% | 2,669,474 |
| Aug 27, 2026 | 206.00 | 224.00 | 206.00 | 219.36 | 219.36 | 6.72% | 17,473,565 |
| Aug 26, 2026 | 205.60 | 207.10 | 205.00 | 205.54 | 205.54 | 0.09% | 557,540 |
| Aug 25, 2026 | 206.00 | 206.95 | 204.50 | 205.35 | 205.35 | -0.24% | 695,326 |
| Aug 24, 2026 | 204.92 | 209.19 | 204.92 | 205.84 | 205.84 | 0.46% | 1,055,304 |
| Aug 21, 2026 | 207.75 | 207.90 | 204.50 | 204.89 | 204.89 | -0.69% | 737,759 |
| Aug 20, 2026 | 207.89 | 209.15 | 205.80 | 206.31 | 206.31 | 0.03% | 599,323 |
| Aug 19, 2026 | 210.29 | 210.30 | 205.51 | 206.24 | 206.24 | -1.32% | 713,932 |
| Aug 18, 2026 | 209.30 | 211.00 | 208.34 | 209.00 | 209.00 | -1.28% | 835,828 |
| Aug 17, 2026 | 209.00 | 213.69 | 208.96 | 211.72 | 211.72 | 1.64% | 1,676,344 |
| Aug 14, 2026 | 209.60 | 211.48 | 207.00 | 208.31 | 208.31 | -1.04% | 705,281 |
| Aug 13, 2026 | 207.00 | 213.75 | 204.80 | 210.49 | 210.49 | 2.58% | 2,182,335 |
| Aug 12, 2026 | 207.86 | 208.61 | 204.50 | 205.19 | 205.19 | -1.28% | 852,556 |
| Aug 11, 2026 | 206.50 | 209.95 | 204.00 | 207.86 | 207.86 | 1.68% | 1,384,567 |
| Aug 10, 2026 | 206.72 | 207.04 | 203.50 | 204.42 | 204.42 | -1.14% | 1,074,715 |
| Aug 7, 2026 | 209.00 | 210.73 | 205.54 | 206.77 | 206.77 | -1.17% | 926,028 |
| Aug 6, 2026 | 208.50 | 210.99 | 208.01 | 209.21 | 209.21 | 0.31% | 1,091,769 |
| Aug 5, 2026 | 209.70 | 211.95 | 207.30 | 208.57 | 208.57 | -0.01% | 1,199,492 |
| Aug 4, 2026 | 209.50 | 212.90 | 206.02 | 208.59 | 208.59 | -0.78% | 1,349,069 |
| Aug 3, 2026 | 209.60 | 212.90 | 208.30 | 210.23 | 210.23 | 1.17% | 1,394,138 |
| Jul 31, 2026 | 209.34 | 211.69 | 207.00 | 207.80 | 207.80 | 1.17% | 1,998,620 |
| Jul 30, 2026 | 213.00 | 213.00 | 204.10 | 205.40 | 205.40 | -2.67% | 1,885,891 |
| Jul 29, 2026 | 203.63 | 213.15 | 201.40 | 211.03 | 211.03 | 4.15% | 4,276,136 |
| Jul 28, 2026 | 207.40 | 207.90 | 202.00 | 202.62 | 202.62 | -2.73% | 3,533,976 |
| Jul 27, 2026 | 210.40 | 218.14 | 206.38 | 208.30 | 208.30 | -10.13% | 10,880,186 |
| Jul 24, 2026 | 228.50 | 236.00 | 224.95 | 231.79 | 231.79 | -0.81% | 2,636,913 |
| Jul 23, 2026 | 242.51 | 242.51 | 231.60 | 233.69 | 233.69 | -4.18% | 2,267,961 |
| Jul 22, 2026 | 247.04 | 249.89 | 241.16 | 243.88 | 243.88 | -0.57% | 4,332,400 |
| Jul 21, 2026 | 235.00 | 247.50 | 231.41 | 245.28 | 245.28 | 4.91% | 4,661,914 |
| 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 |