Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹269.13

(-0.45%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	181.49	181.49	171	173.97	38,673	39,96,51,678.21	8,68,643
19-Aug-2025	173.5	175	171.53	173.7	13,244	12,43,17,745.14	2,87,586
20-Aug-2025	173.41	173.79	168.25	169.23	10,506	8,10,21,855.99	2,51,039
21-Aug-2025	170.11	171.84	168.7	169.15	9,286	7,80,04,621.79	2,00,546
22-Aug-2025	169.15	178.17	166.6	173.94	28,713	34,10,91,145.78	6,07,804
25-Aug-2025	175	175	170.65	171.26	11,013	9,74,92,191.03	2,85,526
26-Aug-2025	170.81	171.25	166	166.76	13,740	9,62,98,115.43	2,17,280
28-Aug-2025	167.01	168.31	164.61	165.61	10,044	6,16,17,059.59	1,52,882
29-Aug-2025	166.38	173.14	164.11	168.7	20,785	16,97,49,911.25	3,47,727
01-Sep-2025	171	174.9	169	171.85	21,939	24,74,43,640.12	5,83,211
02-Sep-2025	175	197.5	174.06	188.78	1,57,490	2,90,35,39,679.78	43,90,945
03-Sep-2025	187.6	196.48	185.6	192.69	1,32,751	2,72,24,58,781.83	41,64,740
04-Sep-2025	195.1	229.4	195.1	221.98	3,31,094	10,12,18,36,885.19	74,12,797
05-Sep-2025	232.01	258.33	232.01	247.47	2,67,829	8,86,71,89,350.89	44,73,648
08-Sep-2025	260.4	268.75	249.94	263.45	2,06,839	7,03,32,69,361.93	49,67,057
09-Sep-2025	265.1	267.4	237.1	237.1	1,08,607	3,67,59,59,299.7	46,42,659
10-Sep-2025	235	243.87	222	235.71	1,68,281	5,12,14,03,159.89	45,18,154
11-Sep-2025	236.4	257.45	236	254.25	1,53,379	5,58,32,97,716.3	42,26,061
12-Sep-2025	257	263.8	251.9	255.32	94,919	3,19,86,09,734.2	29,08,053
15-Sep-2025	255	275.5	245	270.34	1,46,679	5,22,69,30,921.98	44,18,064
16-Sep-2025	274.1	279.64	264.02	269.13	1,08,486	3,56,74,95,702.27	30,88,068

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice