Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹182.15

(-1.25%)

May 20, 2025|03:47:49 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	173.99	181.83	169	178.01	44,634	37,61,72,301.79	6,71,535
22-Apr-2025	178.03	180.38	174.87	176.53	19,019	14,73,58,800.13	2,96,842
23-Apr-2025	178	188.5	178	180.29	31,678	30,09,07,883.54	5,65,297
24-Apr-2025	179.7	184.14	175	176.42	14,731	10,35,69,649.81	2,22,574
25-Apr-2025	176.69	181.29	164.51	169.05	30,956	18,91,18,080.37	3,47,660
28-Apr-2025	169.31	173.76	166.2	168.21	13,180	9,60,58,489.87	1,78,139
29-Apr-2025	168.22	171.14	165.51	166.74	10,275	6,72,77,089.97	1,60,805
30-Apr-2025	164.6	165.66	154.5	155.53	26,720	14,09,85,852.81	4,45,744
02-May-2025	155.99	160.4	151.81	155.65	16,828	9,68,70,382.83	2,09,779
05-May-2025	156.25	162.75	155.96	160.88	12,818	9,03,13,320.46	2,87,204
06-May-2025	161.8	162.63	150.81	151.8	15,036	8,49,07,705.48	2,39,322
07-May-2025	150.05	154.05	147.99	152.55	14,609	8,94,22,983.82	2,24,328
08-May-2025	154.85	157.5	148	149.98	11,548	6,47,68,501.07	1,55,188
09-May-2025	145.65	151	144.62	149.26	12,616	6,23,90,903.73	1,56,407
12-May-2025	160	164.8	157.1	163.64	16,955	12,28,30,996.42	3,12,867
13-May-2025	163.85	167	160.25	164.1	16,497	11,23,49,191.03	2,55,710
14-May-2025	165.2	180.89	164.37	177.92	41,548	35,02,26,612.8	6,41,758
15-May-2025	181.8	187.15	175.4	183.42	40,671	33,45,74,855.42	6,23,919
16-May-2025	184	186.55	181.37	183.13	23,473	19,26,12,894.1	4,25,321
19-May-2025	183.31	189	181.59	184.46	25,628	24,37,49,878.51	4,80,015

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice