Moschip Technologies Share Price History

16.30

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Moschip Technologies Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 16.30 16.30 16.30 16.30 42 0.44 27,261 0 0
02-Jul-2020 17.20 17.20 16.60 16.60 57 0.32 19,242 0.60 -0.60
01-Jul-2020 16.70 17.20 16.70 16.90 64 0.42 25,172 0.55 0.20
30-Jun-2020 17.20 17.60 16.90 17 114 3.19 187,487 0.68 -0.30
29-Jun-2020 17.30 17.30 16.60 17.20 229 2.46 144,224 0.66 -0.10
26-Jun-2020 17 17 17 17 23 0.38 22,270 0 0
25-Jun-2020 16.20 16.60 16.20 16.60 17 0.15 8,984 0.42 0.42
24-Jun-2020 16.30 16.30 16.30 16.30 35 0.47 29,041 0 0
23-Jun-2020 16 16 16 16 31 0.32 20,236 0 0
22-Jun-2020 15.70 15.70 15.40 15.70 44 0.57 36,285 0.30 0
19-Jun-2020 15.40 15.40 15.40 15.40 26 0.28 18,102 0 0
18-Jun-2020 15 15.10 14.70 15.10 52 0.51 34,258 0.38 0.08
17-Jun-2020 14.30 14.80 14.30 14.80 88 0.52 31,105 0.53 0.53
16-Jun-2020 14.50 14.50 14.30 14.50 109 1.05 61,586 0.27 -0
15-Jun-2020 14.40 14.40 13.90 14.20 107 0.57 34,842 0.56 -0.20
12-Jun-2020 14.20 14.80 13.40 14.10 184 1.36 92,372 1.39 -0
11-Jun-2020 14.20 14.20 13.50 14.10 177 1.54 103,637 0.67 -0
10-Jun-2020 13.50 13.50 13.50 13.50 16 0.22 16,263 0 0
09-Jun-2020 12.80 12.80 12.80 12.80 27 0.19 15,052 0 0
08-Jun-2020 12.20 12.20 12.20 12.20 29 0.33 26,674 0 0