Moschip Technologies Share Price History

CMP as on23-Jun-21 11:21

₹ 35.70
-0.8 -2.19%

Open

₹ 38.30

Turnover (lac)

₹ 84

Prev. Close

₹ 36.50

Day's Vol (shares)

₹ 1,44,040

Day's Range

₹ 34.90
₹ 38.30

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 ()
22-Jun-2021 36.50 36.50 35.50 36.50 236 3.38 81,753 1 0
21-Jun-2021 31.50 34.80 31.50 34.80 504 8.58 213,670 3.30 3.30
18-Jun-2021 33.20 33.20 33.20 33.20 325 4.56 126,471 0 0
17-Jun-2021 33.80 35.10 33.80 33.80 864 14 308,552 1.30 0
16-Jun-2021 34.50 34.50 34.50 34.50 165 0.98 28,458 0 0
15-Jun-2021 35.20 35.20 35.20 35.20 202 1.73 49,107 0 0
14-Jun-2021 35.90 35.90 35.90 35.90 192 1.66 46,427 0 0
11-Jun-2021 37 37.10 36.60 36.60 237 2.49 65,980 0.50 -0.50
10-Jun-2021 37.30 38.70 37.30 37.30 702 7.62 164,661 1.45 -0
09-Jun-2021 41.60 41.60 37.90 38 1,351 17.30 364,413 3.75 -3.60
08-Jun-2021 39.50 40.30 36.70 39.80 1,611 25 470,342 3.60 0.30
07-Jun-2021 38 38.40 36.90 38.40 543 9.97 214,086 1.50 0.45
04-Jun-2021 36.60 36.60 35 36.60 1,580 36.90 679,728 1.60 0
03-Jun-2021 34.90 34.90 34.90 34.90 109 2.20 63,056 0 0
02-Jun-2021 31.50 33.30 31.20 33.30 359 10.80 252,821 2.10 1.75
01-Jun-2021 33 33 30.80 31.70 289 3.30 78,164 2.15 -1.30
31-May-2021 33 33.40 31.80 32.20 380 5.23 130,782 1.65 -0.80
28-May-2021 33 33.70 32.10 32.90 300 3.83 90,228 1.60 -0.10
27-May-2021 33.90 35.30 32.50 33.10 543 8.88 196,985 2.75 -0.80
26-May-2021 35.30 35.30 33.50 33.80 1,061 17.70 411,740 1.80 -1.60
25-May-2021 33.70 33.70 32.60 33.70 230 7.11 181,301 1.05 0
24-May-2021 30.90 32.10 30.20 32.10 368 6.74 195,167 1.85 1.15
Open ZERO Brokerage Demat Account