Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹228.75

(0.46%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	255	266.5	255	264.99	40,779	1,15,32,76,880.08	11,42,229
16-Oct-2025	266	278.7	264.08	269	54,033	1,58,29,10,875.07	16,44,017
17-Oct-2025	268.01	273.5	264.42	265.89	30,951	86,26,26,125.51	9,82,897
20-Oct-2025	268	275	265.39	271.14	30,156	82,94,09,276.36	9,72,723
21-Oct-2025	272.8	276.98	270.55	273.02	17,693	37,39,39,487.43	6,48,994
23-Oct-2025	275.95	276.35	262.69	263.92	34,480	85,15,15,374.66	15,13,189
24-Oct-2025	267	268.94	257.4	263.98	39,236	1,11,45,40,602.43	11,01,276
27-Oct-2025	265	273	259.5	262.94	56,402	1,74,78,10,198.65	15,20,049
28-Oct-2025	263.44	264.77	255.58	257.21	28,727	61,59,77,300.42	11,19,566
29-Oct-2025	257.94	259.25	251	252.23	25,031	52,02,44,909.66	10,59,616
30-Oct-2025	252.5	254.5	248	249.76	26,633	58,84,43,993.29	8,70,768
31-Oct-2025	250.48	255.9	249.48	250.41	22,153	46,70,82,316.95	7,37,200
03-Nov-2025	251.55	252	246	247.45	17,988	36,76,62,421.75	6,81,438
04-Nov-2025	247.95	249.6	241.1	242	19,890	34,17,30,552.95	6,75,095
06-Nov-2025	242.75	242.75	228.25	229.35	40,138	68,59,59,171.8	12,60,644
07-Nov-2025	228.25	236.2	223.25	233.75	38,763	79,29,38,734.95	9,18,924
10-Nov-2025	238.35	238.35	228.75	230.05	18,490	29,20,66,606.5	5,67,511
11-Nov-2025	231	231	225	226.9	20,308	32,54,82,970.1	6,97,034
12-Nov-2025	228.1	235	227.9	232.6	18,826	37,12,15,201.8	6,01,758
13-Nov-2025	232.5	232.5	227	227.7	13,886	18,31,52,719.7	4,32,514
14-Nov-2025	227.5	230.9	225.45	228.75	12,692	18,81,13,097.35	3,03,164

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice