Moschip Tech.

Moschip Technologies Ltd Historical Data

NSEBSE

₹198.14

(-1.73%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/01/2026

To Date

08/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Jan-2026	189	194.95	187.56	192.04	24,862	36,28,67,306.69	4,25,932
20-Jan-2026	191	191.5	180	181.03	24,252	28,08,75,560.39	6,58,807
21-Jan-2026	181.09	184.23	175	175.63	27,675	28,10,65,171.41	5,08,160
22-Jan-2026	179.8	181.39	175.41	177.36	17,492	17,73,43,270.53	3,58,697
23-Jan-2026	176.71	180.24	168.5	169.22	19,590	21,75,44,454.36	5,74,524
27-Jan-2026	169.22	172	165.07	170.3	23,454	23,27,82,736.62	4,83,196
28-Jan-2026	173.77	187.33	172.53	187.33	29,680	47,22,29,501.94	8,77,119
29-Jan-2026	189.5	206.06	189.5	206.06	69,957	1,43,98,54,396.79	17,44,480
30-Jan-2026	208	215.4	196.63	210.42	76,588	1,27,38,33,211.04	12,25,710
01-Feb-2026	189.38	219.99	189.38	194.17	1,19,451	2,09,50,85,086.48	20,83,082
02-Feb-2026	197.5	204.75	194.55	201.45	57,110	91,39,71,428.62	7,71,750
03-Feb-2026	210	212.6	202	204.14	34,582	64,27,63,075.79	9,88,980
04-Feb-2026	205.44	205.44	199.11	200.98	21,658	30,48,98,505.86	4,90,326
05-Feb-2026	201.85	207.25	199.5	201.63	21,787	32,01,75,899.2	4,19,817

Moschip Tech.: Related NEWS

No Record Found

Invest wise with Expert advice