Moschip Technologies Ltd MOSCHIP
NSE · India · Electronic Technology
INR 198.08-3.17 (-1.58%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 201.25 | +1.40% | INR 199.04 | INR 205.49 | INR 199.04 | 1.42M |
| 2026-09-29 | INR 198.47 | -0.87% | INR 199.61 | INR 201.49 | INR 195.30 | 1.16M |
| 2026-09-28 | INR 200.21 | -1.89% | INR 204.07 | INR 204.08 | INR 199.26 | 922.44K |
| 2026-09-25 | INR 204.07 | +0.41% | INR 203.00 | INR 205.34 | INR 201.31 | 750.71K |
| 2026-09-24 | INR 203.24 | -1.97% | INR 204.90 | INR 206.28 | INR 202.05 | 855.87K |
| 2026-09-23 | INR 207.32 | -0.02% | INR 207.61 | INR 210.25 | INR 207.00 | 808.87K |
| 2026-09-22 | INR 207.37 | +0.64% | INR 208.00 | INR 211.70 | INR 206.51 | 938.01K |
| 2026-09-21 | INR 206.05 | -1.36% | INR 208.91 | INR 210.40 | INR 205.70 | 984.88K |
| 2026-09-18 | INR 208.89 | +0.40% | INR 210.00 | INR 211.15 | INR 207.91 | 1.27M |
| 2026-09-17 | INR 208.06 | +4.47% | INR 200.00 | INR 212.80 | INR 200.00 | 4.54M |
| 2026-09-16 | INR 199.16 | -1.90% | INR 203.02 | INR 204.36 | INR 195.02 | 1.64M |
| 2026-09-15 | INR 203.02 | -3.46% | INR 210.35 | INR 211.70 | INR 202.00 | 1.15M |
| 2026-09-14 | INR 210.29 | 0.00% | INR 210.29 | INR 210.29 | INR 210.29 | 0 |
| 2026-09-11 | INR 210.29 | +1.74% | INR 206.70 | INR 211.75 | INR 204.00 | 1.61M |
| 2026-09-10 | INR 206.69 | -2.23% | INR 211.69 | INR 213.03 | INR 205.90 | 1.25M |
| 2026-09-09 | INR 211.41 | -1.33% | INR 213.52 | INR 215.00 | INR 210.61 | 1.35M |
| 2026-09-08 | INR 214.26 | +0.78% | INR 212.80 | INR 217.74 | INR 212.66 | 1.31M |
| 2026-09-07 | INR 212.60 | +0.18% | INR 212.00 | INR 218.88 | INR 210.31 | 2.02M |
| 2026-09-04 | INR 212.22 | -0.63% | INR 213.56 | INR 215.19 | INR 211.11 | 1.18M |
| 2026-09-03 | INR 213.57 | -1.05% | INR 216.50 | INR 218.00 | INR 212.88 | 1.08M |
| 2026-09-02 | INR 215.84 | +0.27% | INR 213.00 | INR 219.95 | INR 210.02 | 1.79M |
| 2026-09-01 | INR 215.26 | +0.50% | INR 213.49 | INR 220.90 | INR 212.32 | 2.49M |
| 2026-08-31 | INR 214.18 | -2.54% | INR 219.00 | INR 219.00 | INR 211.54 | 1.58M |
| 2026-08-28 | INR 219.77 | +0.19% | INR 220.00 | INR 223.54 | INR 218.50 | 2.67M |
| 2026-08-27 | INR 219.36 | +6.72% | INR 206.00 | INR 224.00 | INR 206.00 | 17.47M |
| 2026-08-26 | INR 205.54 | +0.09% | INR 205.60 | INR 207.10 | INR 205.00 | 557.54K |
| 2026-08-25 | INR 205.35 | -0.24% | INR 206.00 | INR 206.95 | INR 204.50 | 695.33K |
| 2026-08-24 | INR 205.84 | +0.46% | INR 204.92 | INR 209.19 | INR 204.92 | 1.06M |
| 2026-08-21 | INR 204.89 | -0.69% | INR 207.75 | INR 207.90 | INR 204.50 | 737.76K |
| 2026-08-20 | INR 206.31 | +0.03% | INR 207.89 | INR 209.15 | INR 205.80 | 599.32K |
| 2026-08-19 | INR 206.24 | -1.32% | INR 210.29 | INR 210.30 | INR 205.51 | 713.93K |
| 2026-08-18 | INR 209.00 | -1.28% | INR 209.30 | INR 211.00 | INR 208.34 | 835.83K |
| 2026-08-17 | INR 211.72 | +1.64% | INR 209.00 | INR 213.69 | INR 208.96 | 1.68M |
| 2026-08-14 | INR 208.31 | -1.04% | INR 209.60 | INR 211.48 | INR 207.00 | 705.28K |
| 2026-08-13 | INR 210.49 | +2.58% | INR 207.00 | INR 213.75 | INR 204.80 | 2.18M |
| 2026-08-12 | INR 205.19 | -1.28% | INR 207.86 | INR 208.61 | INR 204.50 | 852.56K |
| 2026-08-11 | INR 207.86 | +1.68% | INR 206.50 | INR 209.95 | INR 204.00 | 1.38M |
| 2026-08-10 | INR 204.42 | -1.14% | INR 206.72 | INR 207.04 | INR 203.50 | 1.07M |
| 2026-08-07 | INR 206.77 | -1.17% | INR 209.00 | INR 210.73 | INR 205.54 | 926.03K |
| 2026-08-06 | INR 209.21 | +0.31% | INR 208.50 | INR 210.99 | INR 208.01 | 1.09M |
| 2026-08-05 | INR 208.57 | -0.01% | INR 209.70 | INR 211.95 | INR 207.30 | 1.20M |
| 2026-08-04 | INR 208.59 | -0.78% | INR 209.50 | INR 212.90 | INR 206.02 | 1.35M |
| 2026-08-03 | INR 210.23 | +1.17% | INR 209.60 | INR 212.90 | INR 208.30 | 1.39M |
| 2026-07-31 | INR 207.80 | +1.17% | INR 209.34 | INR 211.69 | INR 207.00 | 2.00M |
| 2026-07-30 | INR 205.40 | -2.67% | INR 213.00 | INR 213.00 | INR 204.10 | 1.89M |
| 2026-07-29 | INR 211.03 | +4.15% | INR 203.63 | INR 213.15 | INR 201.40 | 4.28M |
| 2026-07-28 | INR 202.62 | -2.73% | INR 207.40 | INR 207.90 | INR 202.00 | 3.53M |
| 2026-07-27 | INR 208.30 | -10.13% | INR 210.40 | INR 218.14 | INR 206.38 | 10.88M |
| 2026-07-24 | INR 231.79 | -0.81% | INR 228.50 | INR 236.00 | INR 224.95 | 2.64M |
| 2026-07-23 | INR 233.69 | -4.18% | INR 242.51 | INR 242.51 | INR 231.60 | 2.27M |
| 2026-07-22 | INR 243.88 | -0.57% | INR 247.04 | INR 249.89 | INR 241.16 | 4.33M |
| 2026-07-21 | INR 245.28 | +4.91% | INR 235.00 | INR 247.50 | INR 231.41 | 4.66M |
| 2026-07-20 | INR 233.79 | -2.63% | INR 238.60 | INR 240.36 | INR 232.85 | 2.01M |
| 2026-07-17 | INR 240.10 | -3.03% | INR 245.00 | INR 245.76 | INR 235.28 | 4.00M |
| 2026-07-16 | INR 247.61 | -0.15% | INR 249.90 | INR 255.78 | INR 244.05 | 8.05M |
| 2026-07-15 | INR 247.98 | +2.97% | INR 243.38 | INR 251.50 | INR 241.50 | 11.59M |
| 2026-07-14 | INR 240.83 | +3.44% | INR 232.80 | INR 245.50 | INR 227.05 | 11.20M |
| 2026-07-13 | INR 232.83 | -1.68% | INR 234.60 | INR 239.04 | INR 231.49 | 2.90M |
| 2026-07-10 | INR 236.82 | -0.75% | INR 242.24 | INR 244.75 | INR 236.10 | 4.77M |
| 2026-07-09 | INR 238.62 | +3.17% | INR 233.00 | INR 246.00 | INR 233.00 | 12.07M |
| 2026-07-08 | INR 231.29 | +2.39% | INR 223.30 | INR 243.86 | INR 222.01 | 15.69M |
| 2026-07-07 | INR 225.90 | -2.63% | INR 231.00 | INR 231.00 | INR 222.21 | 4.46M |
| 2026-07-06 | INR 231.99 | +3.78% | INR 228.00 | INR 235.25 | INR 224.15 | 12.38M |
| 2026-07-03 | INR 223.55 | +7.21% | INR 209.56 | INR 226.07 | INR 209.02 | 14.64M |
| 2026-07-02 | INR 208.52 | +0.19% | INR 209.00 | INR 211.88 | INR 207.37 | 998.23K |
| 2026-07-01 | INR 208.12 | +0.79% | INR 209.90 | INR 215.74 | INR 206.62 | 2.68M |
| 2026-06-30 | INR 206.49 | +2.33% | INR 203.00 | INR 208.20 | INR 202.31 | 1.44M |
| 2026-06-29 | INR 201.78 | -1.31% | INR 204.46 | INR 205.85 | INR 200.11 | 1.00M |
| 2026-06-26 | INR 204.46 | 0.00% | INR 204.46 | INR 204.46 | INR 204.46 | 0 |
| 2026-06-25 | INR 204.46 | -2.03% | INR 211.01 | INR 213.28 | INR 204.00 | 1.77M |
| 2026-06-24 | INR 208.69 | -0.39% | INR 210.93 | INR 214.85 | INR 208.00 | 1.20M |
| 2026-06-23 | INR 209.50 | -1.75% | INR 214.60 | INR 217.55 | INR 208.10 | 1.79M |
| 2026-06-22 | INR 213.23 | +0.29% | INR 214.30 | INR 218.58 | INR 212.80 | 1.46M |
| 2026-06-19 | INR 212.62 | -0.69% | INR 213.77 | INR 215.54 | INR 210.00 | 1.44M |
| 2026-06-18 | INR 214.09 | -0.20% | INR 216.00 | INR 220.99 | INR 212.61 | 1.82M |
| 2026-06-17 | INR 214.52 | -0.96% | INR 217.70 | INR 221.13 | INR 214.10 | 1.72M |
| 2026-06-16 | INR 216.59 | +1.65% | INR 215.00 | INR 219.87 | INR 214.00 | 1.98M |
| 2026-06-15 | INR 213.08 | +1.44% | INR 215.00 | INR 219.38 | INR 212.18 | 1.96M |
| 2026-06-12 | INR 210.05 | +4.47% | INR 205.00 | INR 211.16 | INR 204.70 | 2.20M |
| 2026-06-11 | INR 201.07 | -1.78% | INR 204.72 | INR 204.72 | INR 198.61 | 1.83M |
| 2026-06-10 | INR 204.72 | -4.39% | INR 215.19 | INR 216.28 | INR 203.70 | 2.30M |
| 2026-06-09 | INR 214.11 | +2.89% | INR 210.47 | INR 216.49 | INR 209.25 | 3.00M |
| 2026-06-08 | INR 208.10 | -5.59% | INR 214.00 | INR 215.00 | INR 207.00 | 2.90M |
| 2026-06-05 | INR 220.43 | -1.39% | INR 225.98 | INR 229.60 | INR 217.00 | 4.08M |
| 2026-06-04 | INR 223.53 | +3.89% | INR 214.00 | INR 226.46 | INR 213.35 | 4.73M |
| 2026-06-03 | INR 215.15 | -1.43% | INR 218.28 | INR 219.22 | INR 211.22 | 1.80M |
| 2026-06-02 | INR 218.28 | +2.34% | INR 212.50 | INR 220.99 | INR 210.30 | 2.52M |
| 2026-06-01 | INR 213.29 | -3.01% | INR 223.70 | INR 229.20 | INR 211.20 | 4.76M |
| 2026-05-29 | INR 219.91 | +5.74% | INR 209.70 | INR 225.90 | INR 205.26 | 9.04M |
| 2026-05-28 | INR 207.98 | 0.00% | INR 207.98 | INR 207.98 | INR 207.98 | 0 |