UK markets closed

MosChip Semiconductor Technology Limited (MOSCHIP.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
159.05+0.85 (+0.54%)
At close: 03:58PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024159.80162.40152.00159.05159.051,951,564
02 May 2024149.05163.80149.05158.20158.203,609,158
30 Apr 2024157.95158.80146.00148.91148.912,127,978
29 Apr 2024161.65164.00156.00156.64156.641,691,896
26 Apr 2024158.70164.80155.10158.40158.402,508,474
25 Apr 2024169.00170.64151.60156.67156.674,761,404
24 Apr 2024166.90176.46164.00168.18168.188,593,791
23 Apr 2024150.00160.42149.80160.42160.425,349,936
22 Apr 2024138.98148.95138.69145.84145.845,324,443
19 Apr 2024135.00147.70127.50135.97135.9712,608,656
18 Apr 2024115.80132.51115.50132.51132.5110,719,439
16 Apr 202497.99114.0097.50110.43110.433,324,228
15 Apr 202497.99100.0094.5098.7898.781,150,744
12 Apr 2024102.93102.9397.20100.38100.38546,199
10 Apr 2024102.25104.00101.50102.72102.72489,525
09 Apr 2024104.00104.50101.00101.53101.53490,184
08 Apr 2024106.25108.40101.75103.61103.611,025,731
05 Apr 2024106.25107.00102.13104.67104.67981,900
04 Apr 2024103.55107.80101.00105.86105.862,643,205
03 Apr 202496.30101.0095.3599.6099.601,013,503
02 Apr 202495.2597.0094.2096.4396.43621,984
01 Apr 202490.5095.0090.5094.1094.10529,816
28 Mar 202489.4092.0188.0088.5688.56559,872
27 Mar 202491.9092.4088.1088.8388.83574,280
26 Mar 202493.5093.8691.0091.4491.44400,762
22 Mar 202493.9495.0092.3093.8693.86375,631
21 Mar 202493.3494.5092.9093.7493.74390,505
20 Mar 202493.3594.4091.8092.5792.57416,395
19 Mar 202495.7095.7092.5093.2893.28301,782
18 Mar 202495.6097.7592.7795.3895.38517,027
15 Mar 2024------
14 Mar 202485.0097.7084.1091.9691.961,367,926
13 Mar 202489.9993.0083.5084.0984.09889,285
12 Mar 202493.0095.4588.5089.4489.44857,199
11 Mar 202497.8097.8093.0093.4093.40499,382
07 Mar 202496.0299.0095.1595.8395.83347,418
06 Mar 202499.80100.4094.0595.7995.79812,628
05 Mar 2024100.00100.4598.0099.3999.391,852,507
04 Mar 202498.4599.5096.5098.2298.22976,191
01 Mar 202494.3097.0091.9996.0796.07897,153
29 Feb 202493.3594.3092.1092.6592.65315,190
28 Feb 202494.6595.8591.3592.8092.80509,264
27 Feb 202496.9098.5092.8094.1094.10723,688
26 Feb 202498.0099.4095.0596.6596.65443,652
23 Feb 202499.90100.5095.4097.0597.05690,223
22 Feb 202494.60100.5093.6098.2098.201,399,156
21 Feb 202497.1598.2593.5094.5594.55430,022
20 Feb 202497.3599.4095.0096.7096.70305,229
19 Feb 202497.3598.2596.1597.3597.35327,969
16 Feb 202494.7598.9094.1096.2596.25552,330
15 Feb 202496.0097.4093.2594.1094.10410,446
14 Feb 202492.0096.5090.8095.4595.45429,610
13 Feb 202492.2094.8591.2592.9092.90436,009
12 Feb 202497.65100.0091.2093.1593.15603,427
09 Feb 202499.5099.9595.5597.2097.20468,952
08 Feb 2024100.95101.5098.4099.0099.00526,948
07 Feb 2024100.95101.5098.5099.2599.25563,790
06 Feb 202498.10102.7098.1099.7099.70792,438
05 Feb 2024101.45102.5096.9598.6098.60837,944
02 Feb 2024105.00105.85100.50101.40101.40646,768
01 Feb 2024104.65104.80101.05103.35103.35619,136
31 Jan 2024106.00108.50103.00103.65103.651,529,784
30 Jan 202499.09111.0098.50104.43104.432,303,272
29 Jan 2024101.50101.9598.1099.0999.09592,760
25 Jan 2024101.00101.4998.1199.8899.88385,105
24 Jan 202498.96101.8398.25100.83100.83447,903
23 Jan 2024102.35103.4098.0098.9698.96664,224
19 Jan 2024104.00105.80102.51103.10103.10570,560
18 Jan 2024100.00104.9095.20102.23102.231,172,284
17 Jan 2024102.90107.80100.02100.91100.911,466,828
16 Jan 2024108.55108.55101.55104.51104.51998,038
15 Jan 2024108.72111.80107.50107.95107.95943,929
12 Jan 2024106.50112.00106.40107.75107.751,739,251
11 Jan 2024108.40110.00104.50105.52105.52896,309
10 Jan 2024104.88109.95104.30106.60106.602,539,642
09 Jan 202496.97109.0096.28103.47103.473,995,705
08 Jan 202499.6999.6996.0096.2396.23718,210
05 Jan 202499.10100.4898.2598.8298.82553,207
04 Jan 202499.80100.5097.9098.8598.85570,907
03 Jan 2024101.50101.7098.7599.0099.00438,039
02 Jan 2024100.90101.5097.60100.79100.791,041,651
01 Jan 202496.40101.9096.39100.25100.251,571,730
29 Dec 202396.8596.8594.5595.2395.23409,870
28 Dec 202398.9098.9095.2095.9795.97462,755
27 Dec 2023100.50101.7097.0098.3198.31582,301
26 Dec 202397.29102.2197.0099.5199.51914,638
22 Dec 202397.5099.3095.0096.6696.66486,090
21 Dec 202392.9098.3090.6096.8396.83939,137
20 Dec 2023101.00102.0591.2592.9092.901,622,679
19 Dec 202399.49103.5099.49100.19100.191,825,078
18 Dec 202394.4499.9894.0098.5598.552,475,349
15 Dec 202395.2995.5093.0593.6693.66500,073
14 Dec 202394.4995.9993.0094.3494.34670,491
13 Dec 202394.7095.5092.8093.6293.62404,805
12 Dec 202393.9095.5093.5094.1694.16627,030
11 Dec 202392.8594.9592.2593.5093.50790,419
08 Dec 202389.9094.9589.6191.6691.661,053,574
07 Dec 202389.7690.3988.9089.2489.24300,289
06 Dec 202389.7490.9088.5589.7689.76326,281
05 Dec 202391.0091.5088.5089.2889.28350,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...