Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹198.94

(3.66%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	189	194.95	187.56	192.04	24,862	36,28,67,306.69	4,25,932
20-Jan-2026	191	191.5	180	181.03	24,252	28,08,75,560.39	6,58,807
21-Jan-2026	181.09	184.23	175	175.63	27,675	28,10,65,171.41	5,08,160
22-Jan-2026	179.8	181.39	175.41	177.36	17,492	17,73,43,270.53	3,58,697
23-Jan-2026	176.71	180.24	168.5	169.22	19,590	21,75,44,454.36	5,74,524
27-Jan-2026	169.22	172	165.07	170.3	23,454	23,27,82,736.62	4,83,196
28-Jan-2026	173.77	187.33	172.53	187.33	29,680	47,22,29,501.94	8,77,119
29-Jan-2026	189.5	206.06	189.5	206.06	69,957	1,43,98,54,396.79	17,44,480
30-Jan-2026	208	215.4	196.63	210.42	76,588	1,27,38,33,211.04	12,25,710
01-Feb-2026	189.38	219.99	189.38	194.17	1,19,451	2,09,50,85,086.48	20,83,082
02-Feb-2026	197.5	204.75	194.55	201.45	57,110	91,39,71,428.62	7,71,750
03-Feb-2026	210	212.6	202	204.14	34,582	64,27,63,075.79	9,88,980
04-Feb-2026	205.44	205.44	199.11	200.98	21,658	30,48,98,505.86	4,90,326
05-Feb-2026	201.85	207.25	199.5	201.63	21,787	32,01,75,899.2	4,19,817
06-Feb-2026	202.01	202.4	196.01	198.14	14,711	18,29,51,749.34	3,06,135
09-Feb-2026	201.2	205.99	201.2	203.34	19,578	29,04,09,316.78	4,51,541
10-Feb-2026	205	207.7	199	199.91	16,987	25,30,32,786.98	4,60,105
11-Feb-2026	202.63	202.63	196.69	198.06	11,613	18,26,58,128.59	3,76,680
12-Feb-2026	199	199.11	194.5	195.52	12,595	18,67,44,439.69	3,87,036
13-Feb-2026	192.99	193.54	188.37	189.9	16,057	18,73,71,729.82	3,45,341
16-Feb-2026	192.49	193.45	186	186.75	17,678	25,69,74,262.22	4,89,110
17-Feb-2026	187.79	194.7	187	191.91	16,269	25,48,10,670.38	3,62,105

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice