MosChip Technologies Limited (BOM:532407)
India
· Delayed Price · Currency is INR 168.15
-3.35 (-1.95%)
At close: Mar 9, 2026
MosChip Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 175.00 | 175.15 | 171.00 | 171.50 | 171.50 | -2.08% | 136,377 |
| Mar 5, 2026 | 176.00 | 178.00 | 172.00 | 175.15 | 175.15 | 1.54% | 289,179 |
| Mar 4, 2026 | 178.05 | 179.25 | 172.00 | 172.50 | 172.50 | -4.72% | 368,803 |
| Mar 2, 2026 | 181.05 | 188.50 | 180.20 | 181.05 | 181.05 | -7.20% | 283,855 |
| Feb 27, 2026 | 195.55 | 199.85 | 193.65 | 195.10 | 195.10 | -0.20% | 122,833 |
| Feb 26, 2026 | 195.95 | 197.85 | 193.05 | 195.50 | 195.50 | 0.39% | 88,180 |
| Feb 25, 2026 | 200.50 | 201.50 | 193.80 | 194.75 | 194.75 | -2.09% | 122,604 |
| Feb 24, 2026 | 202.00 | 203.00 | 195.75 | 198.90 | 198.90 | -0.95% | 144,669 |
| Feb 23, 2026 | 192.75 | 213.55 | 191.80 | 200.80 | 200.80 | 4.56% | 628,682 |
| Feb 20, 2026 | 192.45 | 195.25 | 190.90 | 192.05 | 192.05 | -1.08% | 97,235 |
| Feb 19, 2026 | 199.55 | 200.80 | 193.00 | 194.15 | 194.15 | -2.49% | 125,644 |
| Feb 18, 2026 | 192.55 | 202.80 | 190.50 | 199.10 | 199.10 | 3.83% | 234,484 |
| Feb 17, 2026 | 188.00 | 194.50 | 187.00 | 191.75 | 191.75 | 2.57% | 120,507 |
| Feb 16, 2026 | 189.15 | 193.50 | 186.40 | 186.95 | 186.95 | -1.55% | 102,768 |
| Feb 13, 2026 | 193.35 | 193.35 | 188.40 | 189.90 | 189.90 | -2.79% | 97,178 |
| Feb 12, 2026 | 199.20 | 199.20 | 194.50 | 195.35 | 195.35 | -1.34% | 82,591 |
| Feb 11, 2026 | 201.65 | 201.90 | 196.65 | 198.00 | 198.00 | -1.02% | 127,560 |
| Feb 10, 2026 | 204.25 | 207.55 | 199.15 | 200.05 | 200.05 | -1.48% | 136,052 |
| Feb 9, 2026 | 201.00 | 205.85 | 200.95 | 203.05 | 203.05 | 2.50% | 126,244 |
| Feb 6, 2026 | 202.55 | 202.55 | 196.05 | 198.10 | 198.10 | -1.78% | 113,551 |
| Feb 5, 2026 | 200.95 | 207.20 | 199.70 | 201.70 | 201.70 | 0.25% | 203,654 |
| Feb 4, 2026 | 204.60 | 205.10 | 199.50 | 201.20 | 201.20 | -1.64% | 152,654 |
| Feb 3, 2026 | 209.90 | 212.50 | 202.00 | 204.55 | 204.55 | 1.54% | 382,485 |
| Feb 2, 2026 | 197.95 | 204.70 | 195.00 | 201.45 | 201.45 | 3.73% | 445,449 |
| Feb 1, 2026 | 188.85 | 220.00 | 188.80 | 194.20 | 194.20 | -7.41% | 945,613 |
| Jan 30, 2026 | 210.20 | 215.40 | 196.70 | 209.75 | 209.75 | 1.57% | 558,976 |
| Jan 29, 2026 | 190.95 | 206.50 | 190.00 | 206.50 | 206.50 | 9.99% | 843,323 |
| Jan 28, 2026 | 174.45 | 187.75 | 172.60 | 187.75 | 187.75 | 9.99% | 346,207 |
| Jan 27, 2026 | 169.95 | 172.20 | 165.00 | 170.70 | 170.70 | 0.83% | 170,100 |
| Jan 23, 2026 | 176.40 | 180.05 | 168.70 | 169.30 | 169.30 | -4.46% | 189,882 |
| Jan 22, 2026 | 177.90 | 181.50 | 175.30 | 177.20 | 177.20 | 0.74% | 121,821 |
| Jan 21, 2026 | 180.75 | 184.15 | 174.95 | 175.90 | 175.90 | -2.79% | 175,016 |
| Jan 20, 2026 | 192.00 | 192.00 | 180.00 | 180.95 | 180.95 | -5.78% | 192,777 |
| Jan 19, 2026 | 188.55 | 194.80 | 187.55 | 192.05 | 192.05 | 1.99% | 190,669 |
| Jan 16, 2026 | 191.35 | 194.20 | 186.60 | 188.30 | 188.30 | -1.26% | 78,301 |
| Jan 14, 2026 | 193.00 | 194.95 | 190.50 | 190.70 | 190.70 | -1.52% | 78,614 |
| Jan 13, 2026 | 195.85 | 198.65 | 191.70 | 193.65 | 193.65 | 0.26% | 56,653 |
| Jan 12, 2026 | 192.10 | 194.30 | 188.10 | 193.15 | 193.15 | -1.00% | 156,989 |
| Jan 9, 2026 | 200.05 | 200.80 | 194.00 | 195.10 | 195.10 | -2.67% | 150,331 |
| Jan 8, 2026 | 207.45 | 209.05 | 199.60 | 200.45 | 200.45 | -3.28% | 118,592 |
| Jan 7, 2026 | 206.25 | 209.40 | 205.55 | 207.25 | 207.25 | 0.27% | 86,635 |
| Jan 6, 2026 | 209.90 | 209.90 | 204.65 | 206.70 | 206.70 | -1.52% | 98,421 |
| Jan 5, 2026 | 210.30 | 214.20 | 206.00 | 209.90 | 209.90 | -0.57% | 187,814 |
| Jan 2, 2026 | 202.35 | 212.50 | 202.20 | 211.10 | 211.10 | 4.40% | 230,623 |
| Jan 1, 2026 | 206.80 | 207.30 | 201.85 | 202.20 | 202.20 | -1.77% | 80,245 |
| Dec 31, 2025 | 202.10 | 207.65 | 202.10 | 205.85 | 205.85 | 1.86% | 84,021 |
| Dec 30, 2025 | 206.00 | 206.50 | 200.60 | 202.10 | 202.10 | -2.04% | 125,072 |
| Dec 29, 2025 | 205.75 | 211.35 | 203.55 | 206.30 | 206.30 | 0.24% | 105,531 |
| Dec 26, 2025 | 210.80 | 211.20 | 205.10 | 205.80 | 205.80 | -1.60% | 82,908 |
| Dec 24, 2025 | 211.00 | 214.60 | 208.40 | 209.15 | 209.15 | -0.64% | 150,542 |
| Dec 23, 2025 | 212.60 | 213.60 | 206.50 | 210.50 | 210.50 | 0.29% | 114,005 |
| Dec 22, 2025 | 203.00 | 218.50 | 203.00 | 209.90 | 209.90 | 3.94% | 281,345 |
| Dec 19, 2025 | 195.75 | 204.75 | 195.75 | 201.95 | 201.95 | 3.51% | 144,930 |
| Dec 18, 2025 | 197.00 | 197.50 | 193.15 | 195.10 | 195.10 | -1.14% | 59,916 |
| Dec 17, 2025 | 199.95 | 202.90 | 196.25 | 197.35 | 197.35 | -1.30% | 73,697 |
| Dec 16, 2025 | 204.25 | 204.25 | 198.20 | 199.95 | 199.95 | -2.32% | 47,985 |
| Dec 15, 2025 | 205.30 | 206.20 | 203.05 | 204.70 | 204.70 | -0.70% | 110,807 |
| Dec 12, 2025 | 204.05 | 206.85 | 202.40 | 206.15 | 206.15 | 1.33% | 155,274 |
| Dec 11, 2025 | 201.25 | 204.00 | 198.40 | 203.45 | 203.45 | 1.19% | 120,769 |
| Dec 10, 2025 | 205.30 | 207.60 | 200.00 | 201.05 | 201.05 | -1.76% | 173,624 |
| Dec 9, 2025 | 196.95 | 205.70 | 192.10 | 204.65 | 204.65 | 4.20% | 317,730 |
| Dec 8, 2025 | 203.55 | 207.10 | 195.30 | 196.40 | 196.40 | -3.28% | 363,262 |
| Dec 5, 2025 | 207.25 | 207.25 | 202.15 | 203.05 | 203.05 | -2.03% | 81,293 |
| Dec 4, 2025 | 209.20 | 213.40 | 205.85 | 207.25 | 207.25 | -0.72% | 156,443 |
| Dec 3, 2025 | 210.40 | 215.95 | 207.60 | 208.75 | 208.75 | -1.04% | 220,223 |
| Dec 2, 2025 | 215.00 | 215.00 | 210.25 | 210.95 | 210.95 | -1.95% | 188,953 |
| Dec 1, 2025 | 219.00 | 219.85 | 213.00 | 215.15 | 215.15 | -1.74% | 210,589 |
| Nov 28, 2025 | 216.80 | 227.00 | 213.90 | 218.95 | 218.95 | 1.11% | 190,010 |
| Nov 27, 2025 | 219.95 | 219.95 | 213.35 | 216.55 | 216.55 | 0.35% | 147,532 |
| Nov 26, 2025 | 212.00 | 219.10 | 209.35 | 215.80 | 215.80 | 2.81% | 257,584 |
| Nov 25, 2025 | 201.25 | 211.80 | 201.25 | 209.90 | 209.90 | 2.99% | 390,880 |
| Nov 24, 2025 | 211.05 | 214.00 | 201.30 | 203.80 | 203.80 | -3.64% | 399,950 |
| Nov 21, 2025 | 216.30 | 216.75 | 210.15 | 211.50 | 211.50 | -2.44% | 331,922 |
| Nov 20, 2025 | 224.90 | 226.55 | 216.45 | 216.80 | 216.80 | -3.39% | 188,014 |
| Nov 19, 2025 | 222.90 | 226.45 | 221.00 | 224.40 | 224.40 | 0.56% | 284,163 |
| Nov 18, 2025 | 227.50 | 227.55 | 222.50 | 223.15 | 223.15 | -1.91% | 272,086 |
| Nov 17, 2025 | 228.95 | 231.95 | 226.65 | 227.50 | 227.50 | -0.57% | 294,675 |
| Nov 14, 2025 | 226.10 | 230.80 | 225.30 | 228.80 | 228.80 | 0.44% | 191,762 |
| Nov 13, 2025 | 232.25 | 232.40 | 227.05 | 227.80 | 227.80 | -2.17% | 216,156 |
| Nov 12, 2025 | 227.95 | 235.00 | 227.95 | 232.85 | 232.85 | 2.58% | 359,426 |
| Nov 11, 2025 | 231.30 | 231.30 | 225.15 | 227.00 | 227.00 | -1.26% | 206,788 |
| Nov 10, 2025 | 235.35 | 237.10 | 228.75 | 229.90 | 229.90 | -1.65% | 321,941 |
| Nov 7, 2025 | 227.35 | 236.00 | 223.25 | 233.75 | 233.75 | 1.85% | 894,785 |
| Nov 6, 2025 | 242.55 | 242.65 | 228.75 | 229.50 | 229.50 | -5.24% | 781,542 |
| Nov 4, 2025 | 247.65 | 249.60 | 240.60 | 242.20 | 242.20 | -2.14% | 467,336 |
| Nov 3, 2025 | 251.95 | 251.95 | 246.00 | 247.50 | 247.50 | -1.24% | 386,567 |
| Oct 31, 2025 | 249.05 | 256.00 | 249.05 | 250.60 | 250.60 | 0.14% | 451,095 |
| Oct 30, 2025 | 252.85 | 254.60 | 248.40 | 250.25 | 250.25 | -0.77% | 251,059 |
| Oct 29, 2025 | 257.35 | 259.05 | 251.10 | 252.20 | 252.20 | -1.98% | 552,066 |
| Oct 28, 2025 | 263.15 | 263.75 | 255.50 | 257.30 | 257.30 | -2.07% | 253,044 |
| Oct 27, 2025 | 266.15 | 272.45 | 259.55 | 262.75 | 262.75 | -0.32% | 685,842 |
| Oct 24, 2025 | 266.55 | 268.45 | 257.05 | 263.60 | 263.60 | -0.15% | 734,967 |
| Oct 23, 2025 | 276.55 | 276.65 | 262.80 | 264.00 | 264.00 | -3.28% | 297,728 |
| Oct 21, 2025 | 273.35 | 276.75 | 271.00 | 272.95 | 272.95 | 1.09% | 128,240 |
| Oct 20, 2025 | 267.05 | 274.95 | 265.25 | 270.00 | 270.00 | 1.54% | 678,203 |
| Oct 17, 2025 | 268.85 | 273.70 | 264.80 | 265.90 | 265.90 | -1.13% | 326,715 |
| Oct 16, 2025 | 268.90 | 278.75 | 264.05 | 268.95 | 268.95 | 1.49% | 1,172,600 |
| Oct 15, 2025 | 254.70 | 266.35 | 254.70 | 265.00 | 265.00 | 4.74% | 845,450 |
| Oct 14, 2025 | 263.65 | 263.65 | 252.00 | 253.00 | 253.00 | -3.08% | 371,034 |
| Oct 13, 2025 | 265.35 | 266.00 | 259.35 | 261.05 | 261.05 | -3.08% | 308,949 |