Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹201.44

(-1.19%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	161.87	167.39	155.37	164.94	35,499	58,69,19,587.62	9,91,864
02-Apr-2026	159.9	167.5	158	166.43	18,359	28,44,84,538.41	4,55,756
06-Apr-2026	166.99	168.19	162.03	167.57	18,067	26,32,72,625.92	4,43,665
07-Apr-2026	167.57	169.59	164.73	165.55	12,572	16,71,72,313.8	3,38,612
08-Apr-2026	176	178	171.52	175.76	26,663	46,18,97,341.45	8,70,355
09-Apr-2026	175.59	177.7	168.7	171.98	17,210	30,29,52,763.64	5,97,330
10-Apr-2026	173.7	182.24	173.57	175.77	24,536	41,91,68,255.04	7,78,877
13-Apr-2026	169.55	176.2	168	173.44	17,554	25,46,57,994.69	4,65,272
15-Apr-2026	180	185	178.05	184.06	23,978	43,78,93,082.54	9,32,065
16-Apr-2026	185.5	196.55	183.59	192.36	51,034	1,09,12,72,418.83	11,82,866
17-Apr-2026	195	200.02	195	197.95	33,133	77,70,96,079.57	13,76,151
20-Apr-2026	198.4	204	194	198.02	34,026	66,40,79,575.75	9,98,267
21-Apr-2026	197.76	207.4	196.8	203.48	38,370	76,78,57,721.5	11,54,822
22-Apr-2026	203.4	206.63	202.4	205.75	18,549	39,47,28,409.97	6,61,425
23-Apr-2026	205	206.86	198.1	199.34	19,822	36,22,01,971.47	7,32,988
24-Apr-2026	199	200.9	193.2	195.91	16,556	33,06,58,185.96	6,22,758
27-Apr-2026	195.9	209.4	195.8	207.66	35,382	72,68,73,911.95	13,34,137
28-Apr-2026	208	213.4	207.2	208.98	32,875	74,64,07,373.26	12,69,810
29-Apr-2026	210.4	211.4	203	203.87	18,381	35,12,43,922.33	6,44,694
30-Apr-2026	201.55	206.3	198.79	201.44	17,122	28,89,48,117.65	4,51,939

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice