Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹157.28

(-1.87%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	174.48	176.19	172.6	174.29	6,311	5,25,96,923.28	1,19,639
14-Jul-2025	174.8	174.8	171.51	172.93	8,578	7,19,58,105.63	1,76,379
15-Jul-2025	173	178	172.91	176.67	11,136	10,09,63,616.3	2,49,238
16-Jul-2025	178	178.23	174.41	175.85	7,045	5,16,99,928.38	1,32,866
17-Jul-2025	176.81	176.81	172.8	173.31	7,016	5,69,77,225.27	1,79,470
18-Jul-2025	173.89	174.44	170.55	171.46	8,070	6,27,61,879.11	1,79,668
21-Jul-2025	171.68	172.44	168.8	169.21	8,844	5,37,03,482.2	1,79,935
22-Jul-2025	170.45	176.1	170.45	172.24	13,024	12,01,61,693.49	2,34,686
23-Jul-2025	173.6	177.95	171	171.27	5,283	3,89,52,992.31	1,11,585
24-Jul-2025	171.26	172.64	170	170.08	4,610	4,05,31,395.37	1,43,163
25-Jul-2025	168	169.9	166	167.75	9,507	6,05,89,648.61	1,64,918
28-Jul-2025	167.75	169.4	162.85	164.24	8,568	5,12,83,536.44	1,41,571
29-Jul-2025	163.63	165.79	159.66	163.9	13,053	8,43,32,798.05	2,55,697
30-Jul-2025	164.75	172.77	164.71	167.71	20,653	16,05,91,339.76	3,35,922
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

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice