Moschip Technologies Share Price History

CMP as on10-Aug-20 14:56

₹ 13.24
0.63 5%

Open

₹ 13.24

Turnover (lac)

₹ 7

Prev. Close

₹ 12.61

Day's Vol (shares)

₹ 17,774

Day's Range

₹ 12.61
₹ 13.24

Moschip Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
10-Aug-2020 13.20 13.20 12.60 13.20 31 0.29 22,274 0.63 0
07-Aug-2020 12.30 12.60 12.10 12.60 47 0.48 38,177 0.50 0.36
06-Aug-2020 12.50 12.50 12 12 90 1.04 85,626 0.48 -0.50
05-Aug-2020 12.10 12.30 12.10 12.30 27 0.21 17,461 0.23 0.20
04-Aug-2020 11.80 12 11.60 12 59 1.07 90,538 0.46 0.24
03-Aug-2020 12.10 12.10 11.80 11.80 22 0.03 2,490 0.24 -0.20
31-Jul-2020 12.10 12.50 12.10 12.10 35 0.23 19,339 0.40 0
30-Jul-2020 12.30 12.50 12.30 12.30 52 0.61 49,607 0.20 0
29-Jul-2020 12.40 12.60 12.20 12.50 71 0.55 44,591 0.40 0.05
28-Jul-2020 12.40 12.70 12.40 12.40 50 0.54 43,695 0.25 0
27-Jul-2020 12.70 12.90 12.70 12.70 16 0.13 10,603 0.25 0
24-Jul-2020 13 13 12.90 12.90 53 1.01 78,550 0.10 -0.10
23-Jul-2020 13.40 13.40 13.20 13.20 32 0.12 9,004 0.25 -0.30
22-Jul-2020 13.70 13.70 13.40 13.40 32 0.32 23,786 0.25 -0.30
21-Jul-2020 14 14.10 13.60 13.70 85 0.60 43,954 0.50 -0.40
20-Jul-2020 13.30 13.80 13.30 13.80 130 1.68 124,625 0.50 0.50
17-Jul-2020 13.60 13.60 13.60 13.60 19 0.30 21,880 0 0
16-Jul-2020 13.80 13.80 13.80 13.80 20 0.39 28,349 0 0
15-Jul-2020 14.10 14.10 14.10 14.10 12 0.79 56,050 0 0
14-Jul-2020 14.30 14.30 14.30 14.30 35 0.46 32,025 0 0
13-Jul-2020 14.60 14.60 14.60 14.60 17 0.19 13,362 0 0