Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹165.72

(0.23%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	192	202.99	190.36	198.94	37,377	64,44,13,880.68	6,68,975
19-Feb-2026	200	201.2	192.55	194.29	18,171	26,22,67,890.88	4,16,062
20-Feb-2026	192.85	195.25	190.87	191.81	12,274	15,48,16,973.05	2,62,749
23-Feb-2026	192.8	213.4	191.75	200.81	96,992	1,70,70,30,362.06	14,04,353
24-Feb-2026	203	203.2	195.8	199.04	15,190	27,25,84,231.88	3,59,662
25-Feb-2026	200.6	201.49	193.62	194.7	15,986	26,74,53,639.64	4,62,218
26-Feb-2026	195.7	197.84	193.25	195.49	14,038	18,95,43,003.37	2,45,212
27-Feb-2026	196.1	199.85	193.5	194.34	12,808	21,74,72,721.74	3,19,340
02-Mar-2026	184	188.43	180.2	181.04	35,274	49,06,06,432.62	10,74,349
04-Mar-2026	180	180	172	172.26	27,789	37,54,85,977.84	8,90,426
05-Mar-2026	177.7	177.7	172	175.17	20,706	30,42,75,974.51	7,00,464
06-Mar-2026	175	175.17	171	171.44	16,196	22,14,07,266.15	6,34,073
09-Mar-2026	166.99	169.8	163.69	168.08	18,707	23,51,56,282.59	5,75,830
10-Mar-2026	174.02	174.4	170.1	171.88	14,974	23,81,23,068.1	5,46,926
11-Mar-2026	173	174.88	168.15	169.91	14,071	19,81,78,887.43	4,84,170
12-Mar-2026	167.9	180.63	165.17	171.64	35,861	58,01,86,087.73	7,87,577
13-Mar-2026	170.51	172.12	167	167.93	18,812	25,97,34,549.55	6,72,633
16-Mar-2026	168.24	168.24	161.53	165.23	20,530	25,45,57,098.64	5,24,829
17-Mar-2026	165.55	169.19	163.53	168.33	13,133	17,51,66,010.57	3,30,725
18-Mar-2026	169.5	175.64	169.18	170.99	16,426	24,42,69,501.65	5,24,435
19-Mar-2026	166.99	169.49	165	165.34	13,089	15,43,88,156.28	4,37,318

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice