Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹268.75

(-0.93%)

Oct 10, 2025|02:34:55 PM

Invest wise with Expert advice

From Date

10/09/2025

To Date

10/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	235	243.87	222	235.71	1,68,281	5,12,14,03,159.89	45,18,154
11-Sep-2025	236.4	257.45	236	254.25	1,53,379	5,58,32,97,716.3	42,26,061
12-Sep-2025	257	263.8	251.9	255.32	94,919	3,19,86,09,734.2	29,08,053
15-Sep-2025	255	275.5	245	270.34	1,46,679	5,22,69,30,921.98	44,18,064
16-Sep-2025	274.1	279.64	264.02	269.13	1,08,486	3,56,74,95,702.27	30,88,068
17-Sep-2025	267.51	268.8	254.01	255.58	79,764	2,16,44,61,920.99	29,05,652
18-Sep-2025	257.4	264.89	252.06	261.01	67,247	2,12,21,59,004.47	17,62,386
19-Sep-2025	261.3	271.4	258	269.76	67,953	2,30,89,04,908.08	27,74,238
22-Sep-2025	268.51	274.7	258.61	260.29	66,321	1,76,55,81,863.93	24,88,621
23-Sep-2025	260.99	262.4	248.4	252.67	54,494	1,29,53,20,256.11	16,90,234
24-Sep-2025	253.96	255.88	246	247.1	33,541	77,64,06,228.04	12,60,976
25-Sep-2025	247.04	253.5	245.02	250.6	35,882	94,77,36,411.83	9,59,877
26-Sep-2025	250.91	251.09	238	239.75	39,422	81,37,08,211.13	13,42,781
29-Sep-2025	244.54	259.8	241.61	247.21	58,097	1,69,78,13,211.68	13,75,864
30-Sep-2025	249	250	239.1	241.31	26,974	68,06,77,173.85	9,90,924
01-Oct-2025	241.96	257	240.2	255.48	39,648	1,24,69,50,878.58	13,11,175
03-Oct-2025	257.98	274	255.02	270.85	91,372	3,22,45,81,690.75	36,09,972
06-Oct-2025	271.7	273.8	263	265.25	37,969	1,09,33,03,470.36	14,66,645
07-Oct-2025	266	286.77	265	280.82	1,68,938	5,71,29,94,156.71	47,31,024
08-Oct-2025	283.8	288.45	278.15	283.78	70,533	2,39,53,88,863.68	20,98,768
09-Oct-2025	282.74	282.74	257.04	271.26	89,062	2,54,70,47,513.42	23,30,433

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice