Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹168.7

(1.87%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Jul-2025	172	178.5	171.06	173.24	40,356	49,16,47,863.05	7,86,187
01-Aug-2025	174.4	176.23	167	168.65	16,553	13,62,46,435.71	3,02,159
04-Aug-2025	169.99	172.42	165.73	170.71	17,647	12,96,81,985.39	3,38,362
05-Aug-2025	171	171.25	167.05	167.75	9,443	4,98,41,688.44	1,45,839
06-Aug-2025	167	168.38	161.9	162.53	12,289	7,64,34,830.66	2,61,218
07-Aug-2025	160.88	162.46	156.61	160.27	14,588	8,02,01,243.63	2,41,896
08-Aug-2025	160.2	161.45	156.1	157.28	11,005	6,17,25,979.45	1,79,659
11-Aug-2025	157.01	158.78	155.31	156.33	14,356	6,49,86,755.42	1,80,977
12-Aug-2025	157.29	163.8	156.43	160.58	13,927	9,55,44,620.33	1,94,805
13-Aug-2025	164	170.25	163.25	168.36	26,949	23,88,98,131.11	4,64,873
14-Aug-2025	170.07	174	168	168.78	19,125	13,57,06,197.75	2,87,897
18-Aug-2025	181.49	181.49	171	173.97	38,673	39,96,51,678.21	8,68,643
19-Aug-2025	173.5	175	171.53	173.7	13,244	12,43,17,745.14	2,87,586
20-Aug-2025	173.41	173.79	168.25	169.23	10,506	8,10,21,855.99	2,51,039
21-Aug-2025	170.11	171.84	168.7	169.15	9,286	7,80,04,621.79	2,00,546
22-Aug-2025	169.15	178.17	166.6	173.94	28,713	34,10,91,145.78	6,07,804
25-Aug-2025	175	175	170.65	171.26	11,013	9,74,92,191.03	2,85,526
26-Aug-2025	170.81	171.25	166	166.76	13,740	9,62,98,115.43	2,17,280
28-Aug-2025	167.01	168.31	164.61	165.61	10,044	6,16,17,059.59	1,52,882
29-Aug-2025	166.38	173.14	164.11	168.7	20,785	16,97,49,911.25	3,47,727

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice