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

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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