Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Moschip Technologies Ltd (MOSCHIP) Historical Prices

IN:MOSCHIP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026152.25157.90150.80155.40155.40+2.10%200,8061.42
Oct 30, 2026153.05157.05151.15152.20152.20-3.67%274,1421.96
Oct 29, 2026158.35163.40155.75158.00158.00-8.09%414,7793.06
Oct 28, 2026175.00180.25167.75171.90171.90-0.87%74,0030.54
Oct 27, 2026170.70177.30168.00173.40173.40+4.52%149,0371.08
Oct 26, 2026165.00166.50161.30165.90165.90+0.67%79,3640.56
Oct 23, 2026169.00169.00160.80164.80164.80-2.89%186,0571.28
Oct 22, 2026172.00174.15168.05169.70169.70-2.11%100,3750.62
Oct 21, 2026181.25183.00172.25173.35173.35-4.91%144,1120.89
Oct 20, 2026182.30187.25181.50182.30182.30+0.00%00.00
Oct 19, 2026187.25187.25181.50182.30182.30-2.51%57,8930.34
Oct 16, 2026185.25188.35183.85187.00187.00+1.08%64,3010.36
Oct 15, 2026186.95189.20184.15185.00185.00-1.62%63,5300.35
Oct 14, 2026189.75191.50187.55188.05188.05-0.37%57,9770.31
Oct 13, 2026187.35190.00184.20188.75188.75+0.51%96,4780.51
Oct 12, 2026190.10193.00187.00187.80187.80-0.79%65,5660.33
Oct 09, 2026187.55191.80187.00189.30189.30+1.47%75,2720.36
Oct 08, 2026195.30195.75185.95186.55186.55-4.46%154,5180.73
Oct 07, 2026197.70197.90194.60195.25195.25-1.29%75,7650.35
Oct 06, 2026199.75199.75192.00197.80197.80+1.02%125,7890.55
Oct 05, 2026199.60202.05195.00195.80195.80-1.16%85,7110.35
Oct 02, 2026198.10202.45194.40198.10198.10+0.00%00.00
Oct 01, 2026199.40202.45194.40198.10198.10-1.57%149,3260.56
Sep 30, 2026199.20205.45199.20201.25201.25+1.26%158,8160.57
Sep 29, 2026200.00201.45195.55198.75198.75-0.70%125,5060.45
Sep 28, 2026204.00204.00199.40200.15200.15-1.94%135,9570.49
Sep 25, 2026203.25205.35201.50204.10204.10+0.47%90,5010.32
Sep 24, 2026205.00206.00202.40203.15203.15-1.98%89,6630.32
Sep 23, 2026208.00210.00207.00207.25207.25-0.05%73,1390.26
Sep 22, 2026207.85211.60206.45207.35207.35+0.56%126,8930.45
Sep 21, 2026209.15210.05205.75206.20206.20-1.27%110,9200.40
Sep 18, 2026209.75211.30207.90208.85208.85+0.36%96,0790.34
Sep 17, 2026199.25212.95199.25208.10208.10+4.52%290,2511.04
Sep 16, 2026203.00204.40194.55199.10199.10-2.07%174,7890.63
Sep 15, 2026210.90211.75202.10203.30203.30-3.28%125,8450.45
Sep 14, 2026210.20211.70204.10210.20210.20+0.00%00.00
Sep 11, 2026206.90211.70204.10210.20210.20+1.69%183,5170.64
Sep 10, 2026211.25213.15205.90206.70206.70-2.25%195,2430.69
Sep 09, 2026217.35217.35210.85211.45211.45-1.31%140,1780.49
Sep 08, 2026212.50217.75212.05214.25214.25+0.73%166,3220.58
Sep 07, 2026212.00218.70210.30212.70212.70+0.16%203,9730.71
Sep 04, 2026213.60215.00211.15212.35212.35-0.54%100,0540.35
Sep 03, 2026216.95218.00213.00213.50213.50-1.02%102,9280.35
Sep 02, 2026214.70219.65210.05215.70215.70+0.19%190,8540.65
Sep 01, 2026213.20220.70212.55215.30215.30+0.51%225,2310.77
Aug 31, 2026219.25219.25211.55214.20214.20-2.59%164,1210.56
Aug 28, 2026219.40223.60218.75219.90219.90+0.25%231,3470.79
Aug 27, 2026205.65224.00205.65219.35219.35+6.69%1,155,7754.10
Aug 26, 2026205.85207.10205.30205.60205.60+0.15%43,2030.15
Aug 25, 2026205.75206.90204.45205.30205.30-0.27%59,5670.20