Skip to main content
MosChip Technologies Limited (BOM:532407)
India flag India · Delayed Price · Currency is INR
209.25
+1.60 (0.77%)
At close: Apr 28, 2026

MosChip Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026208.10213.30207.30209.25209.250.77%330,370
Apr 27, 2026196.10209.55195.90207.65207.655.94%293,772
Apr 24, 2026199.30200.80193.15196.00196.00-1.68%136,600
Apr 23, 2026205.35206.65198.50199.35199.35-3.11%154,417
Apr 22, 2026202.50206.85202.50205.75205.751.08%194,531
Apr 21, 2026198.00207.40197.30203.55203.552.99%329,633
Apr 20, 2026200.55203.95193.95197.65197.65-0.13%259,389
Apr 17, 2026194.75200.00194.70197.90197.902.91%284,755
Apr 16, 2026187.95196.30183.60192.30192.304.43%520,407
Apr 15, 2026181.20184.85178.25184.15184.156.14%295,810
Apr 13, 2026170.20176.35168.00173.50173.50-1.25%216,195
Apr 10, 2026173.50182.05173.50175.70175.702.18%158,755
Apr 9, 2026175.40177.70168.80171.95171.95-2.27%162,152
Apr 8, 2026178.55178.55171.50175.95175.956.22%268,613
Apr 7, 2026167.80169.50164.70165.65165.65-1.16%121,769
Apr 6, 2026166.80168.50162.05167.60167.600.63%250,034
Apr 2, 2026161.00167.55157.85166.55166.551.03%137,124
Apr 1, 2026165.00167.20155.45164.85164.8510.97%366,648
Mar 30, 2026155.55157.25147.05148.55148.55-6.57%336,983
Mar 27, 2026164.25164.25158.00159.00159.00-3.81%236,435
Mar 25, 2026167.90172.20164.75165.30165.300.79%151,864
Mar 24, 2026161.55166.00159.55164.00164.004.49%169,733
Mar 23, 2026163.90163.90156.35156.95156.95-5.22%136,868
Mar 20, 2026167.20169.30165.25165.60165.600.21%87,994
Mar 19, 2026166.75169.30165.00165.25165.25-3.25%96,303
Mar 18, 2026168.55175.75168.55170.80170.801.36%196,351
Mar 17, 2026166.85169.15163.40168.50168.501.94%177,858
Mar 16, 2026167.75168.30161.60165.30165.30-1.58%189,622
Mar 13, 2026170.75172.00167.25167.95167.95-2.24%133,421
Mar 12, 2026167.75180.50165.15171.80171.801.03%296,004
Mar 11, 2026173.65174.65168.50170.05170.05-1.05%118,350
Mar 10, 2026175.45175.45170.00171.85171.852.20%213,132
Mar 9, 2026166.00169.85163.80168.15168.15-1.95%282,943
Mar 6, 2026175.00175.15171.00171.50171.50-2.08%136,377
Mar 5, 2026176.00178.00172.00175.15175.151.54%289,179
Mar 4, 2026178.05179.25172.00172.50172.50-4.72%368,803
Mar 2, 2026181.05188.50180.20181.05181.05-7.20%283,855
Feb 27, 2026195.55199.85193.65195.10195.10-0.20%122,833
Feb 26, 2026195.95197.85193.05195.50195.500.39%88,180
Feb 25, 2026200.50201.50193.80194.75194.75-2.09%122,604
Feb 24, 2026202.00203.00195.75198.90198.90-0.95%144,669
Feb 23, 2026192.75213.55191.80200.80200.804.56%628,682
Feb 20, 2026192.45195.25190.90192.05192.05-1.08%97,235
Feb 19, 2026199.55200.80193.00194.15194.15-2.49%125,644
Feb 18, 2026192.55202.80190.50199.10199.103.83%234,484
Feb 17, 2026188.00194.50187.00191.75191.752.57%120,507
Feb 16, 2026189.15193.50186.40186.95186.95-1.55%102,768
Feb 13, 2026193.35193.35188.40189.90189.90-2.79%97,178
Feb 12, 2026199.20199.20194.50195.35195.35-1.34%82,591
Feb 11, 2026201.65201.90196.65198.00198.00-1.02%127,560
Feb 10, 2026204.25207.55199.15200.05200.05-1.48%136,052
Feb 9, 2026201.00205.85200.95203.05203.052.50%126,244
Feb 6, 2026202.55202.55196.05198.10198.10-1.78%113,551
Feb 5, 2026200.95207.20199.70201.70201.700.25%203,654
Feb 4, 2026204.60205.10199.50201.20201.20-1.64%152,654
Feb 3, 2026209.90212.50202.00204.55204.551.54%382,485
Feb 2, 2026197.95204.70195.00201.45201.453.73%445,449
Feb 1, 2026188.85220.00188.80194.20194.20-7.41%945,613
Jan 30, 2026210.20215.40196.70209.75209.751.57%558,976
Jan 29, 2026190.95206.50190.00206.50206.509.99%843,323
Jan 28, 2026174.45187.75172.60187.75187.759.99%346,207
Jan 27, 2026169.95172.20165.00170.70170.700.83%170,100
Jan 23, 2026176.40180.05168.70169.30169.30-4.46%189,882
Jan 22, 2026177.90181.50175.30177.20177.200.74%121,821
Jan 21, 2026180.75184.15174.95175.90175.90-2.79%175,016
Jan 20, 2026192.00192.00180.00180.95180.95-5.78%192,777
Jan 19, 2026188.55194.80187.55192.05192.051.99%190,669
Jan 16, 2026191.35194.20186.60188.30188.30-1.26%78,301
Jan 14, 2026193.00194.95190.50190.70190.70-1.52%78,614
Jan 13, 2026195.85198.65191.70193.65193.650.26%56,653
Jan 12, 2026192.10194.30188.10193.15193.15-1.00%156,989
Jan 9, 2026200.05200.80194.00195.10195.10-2.67%150,331
Jan 8, 2026207.45209.05199.60200.45200.45-3.28%118,592
Jan 7, 2026206.25209.40205.55207.25207.250.27%86,635
Jan 6, 2026209.90209.90204.65206.70206.70-1.52%98,421
Jan 5, 2026210.30214.20206.00209.90209.90-0.57%187,814
Jan 2, 2026202.35212.50202.20211.10211.104.40%230,623
Jan 1, 2026206.80207.30201.85202.20202.20-1.77%80,245
Dec 31, 2025202.10207.65202.10205.85205.851.86%84,021
Dec 30, 2025206.00206.50200.60202.10202.10-2.04%125,072
Dec 29, 2025205.75211.35203.55206.30206.300.24%105,531
Dec 26, 2025210.80211.20205.10205.80205.80-1.60%82,908
Dec 24, 2025211.00214.60208.40209.15209.15-0.64%150,542
Dec 23, 2025212.60213.60206.50210.50210.500.29%114,005
Dec 22, 2025203.00218.50203.00209.90209.903.94%281,345
Dec 19, 2025195.75204.75195.75201.95201.953.51%144,930
Dec 18, 2025197.00197.50193.15195.10195.10-1.14%59,916
Dec 17, 2025199.95202.90196.25197.35197.35-1.30%73,697
Dec 16, 2025204.25204.25198.20199.95199.95-2.32%47,985
Dec 15, 2025205.30206.20203.05204.70204.70-0.70%110,807
Dec 12, 2025204.05206.85202.40206.15206.151.33%155,274
Dec 11, 2025201.25204.00198.40203.45203.451.19%120,769
Dec 10, 2025205.30207.60200.00201.05201.05-1.76%173,624
Dec 9, 2025196.95205.70192.10204.65204.654.20%317,730
Dec 8, 2025203.55207.10195.30196.40196.40-3.28%363,262
Dec 5, 2025207.25207.25202.15203.05203.05-2.03%81,293
Dec 4, 2025209.20213.40205.85207.25207.25-0.72%156,443
Dec 3, 2025210.40215.95207.60208.75208.75-1.04%220,223
Dec 2, 2025215.00215.00210.25210.95210.95-1.95%188,953
Dec 1, 2025219.00219.85213.00215.15215.15-1.74%210,589