Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹188.07

(-1.38%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	199.96	202.52	196	197.07	12,631	15,89,32,800.78	3,22,844
18-Dec-2025	196	197.5	193	195.05	12,888	12,90,21,611.25	2,88,872
19-Dec-2025	195.6	205	195.5	201.94	23,017	32,06,12,932.64	4,82,489
22-Dec-2025	204.9	218.43	202.98	209.91	40,522	65,45,67,620.37	8,59,251
23-Dec-2025	209.91	213.9	206.61	210.59	19,718	27,24,18,791.79	3,70,067
24-Dec-2025	211	214.58	208	209.43	17,681	25,28,89,428.22	3,77,038
26-Dec-2025	209	211.46	205	205.71	14,741	18,47,22,488.01	3,39,050
29-Dec-2025	206	211.5	203.4	206.27	17,097	25,34,70,336.02	3,61,949
30-Dec-2025	205.9	206.99	200.3	201.94	12,892	13,90,79,332.05	3,07,960
31-Dec-2025	201.94	207.8	201.94	205.73	13,632	18,56,97,937.03	3,26,020
01-Jan-2026	206.8	207.29	201.77	202.19	8,244	8,80,59,254.59	2,24,340
02-Jan-2026	202.6	212.6	202.15	211.05	29,893	52,61,50,622.25	6,65,134
05-Jan-2026	211.05	213.9	206	210.13	21,891	34,80,90,367.02	4,38,089
06-Jan-2026	209	210.09	204.5	206.39	11,715	14,53,56,279.92	2,83,263
07-Jan-2026	205.7	209.6	205.11	207.36	10,352	14,55,14,391.09	2,49,950
08-Jan-2026	207.3	208.99	199.51	200.36	16,748	22,32,56,593.1	5,13,061
09-Jan-2026	199.97	201	194	194.76	18,711	18,67,14,073.9	3,93,706
12-Jan-2026	194.49	195.75	188.04	193.2	20,249	25,39,72,077.92	5,52,701
13-Jan-2026	195	198.77	191.54	193.49	13,740	15,32,68,692.22	2,99,442
14-Jan-2026	193.48	195.08	190.26	190.7	12,112	13,52,39,869.09	2,94,556
16-Jan-2026	191	194.33	186	188.07	14,290	16,45,34,445.47	3,32,132

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice