Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹249.76

(-0.98%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Oct-2025	272.74	279.5	266.28	269.41	39,600	1,13,69,06,035.4	13,27,021
13-Oct-2025	266	266	258.96	261.1	37,891	92,66,46,592.55	13,47,297
14-Oct-2025	263.04	263.9	252	252.99	40,351	96,91,45,145.75	16,23,658
15-Oct-2025	255	266.5	255	264.99	40,779	1,15,32,76,880.08	11,42,229
16-Oct-2025	266	278.7	264.08	269	54,033	1,58,29,10,875.07	16,44,017
17-Oct-2025	268.01	273.5	264.42	265.89	30,951	86,26,26,125.51	9,82,897
20-Oct-2025	268	275	265.39	271.14	30,156	82,94,09,276.36	9,72,723
21-Oct-2025	272.8	276.98	270.55	273.02	17,693	37,39,39,487.43	6,48,994
23-Oct-2025	275.95	276.35	262.69	263.92	34,480	85,15,15,374.66	15,13,189
24-Oct-2025	267	268.94	257.4	263.98	39,236	1,11,45,40,602.43	11,01,276
27-Oct-2025	265	273	259.5	262.94	56,402	1,74,78,10,198.65	15,20,049
28-Oct-2025	263.44	264.77	255.58	257.21	28,727	61,59,77,300.42	11,19,566
29-Oct-2025	257.94	259.25	251	252.23	25,031	52,02,44,909.66	10,59,616
30-Oct-2025	252.5	254.5	248	249.76	26,633	58,84,43,993.29	8,70,768

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice