NSE - Delayed Quote INR
MOSCHIP TECHNOLOGIES LTD (MOSCHIP.NS)
169.05
-7.37
(-4.18%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 176.69 | 181.29 | 164.51 | 169.05 | 169.05 | 1,115,921 |
| Apr 24, 2025 | 179.70 | 184.14 | 175.00 | 176.42 | 176.42 | 576,883 |
| Apr 23, 2025 | 178.00 | 188.50 | 178.00 | 180.29 | 180.29 | 1,645,372 |
| Apr 22, 2025 | 178.03 | 180.38 | 174.87 | 176.53 | 176.53 | 831,799 |
| Apr 21, 2025 | 173.99 | 181.83 | 169.00 | 178.01 | 178.01 | 2,130,699 |
| Apr 17, 2025 | 156.00 | 172.00 | 153.50 | 167.46 | 167.46 | 1,858,356 |
| Apr 16, 2025 | 157.89 | 158.41 | 154.10 | 155.47 | 155.47 | 602,800 |
| Apr 15, 2025 | 150.45 | 158.89 | 150.45 | 156.31 | 156.31 | 820,490 |
| Apr 11, 2025 | 150.00 | 151.00 | 146.00 | 146.74 | 146.74 | 448,883 |
| Apr 9, 2025 | 146.99 | 147.76 | 141.62 | 144.08 | 144.08 | 369,518 |
| Apr 8, 2025 | 144.99 | 150.89 | 139.70 | 146.31 | 146.31 | 625,388 |
| Apr 7, 2025 | 129.99 | 140.75 | 129.98 | 139.11 | 139.11 | 742,925 |
| Apr 4, 2025 | 152.21 | 153.31 | 144.50 | 147.24 | 147.24 | 736,033 |
| Apr 3, 2025 | 151.49 | 154.79 | 149.03 | 152.17 | 152.17 | 570,363 |
| Apr 2, 2025 | 150.39 | 153.14 | 145.50 | 151.77 | 151.77 | 507,260 |
| Apr 1, 2025 | 144.71 | 152.89 | 143.62 | 148.52 | 148.52 | 774,669 |
| Mar 28, 2025 | 150.53 | 155.95 | 145.00 | 146.05 | 146.05 | 1,254,522 |
| Mar 27, 2025 | 147.50 | 152.30 | 147.50 | 149.82 | 149.82 | 1,281,414 |
| Mar 26, 2025 | 153.97 | 155.98 | 147.10 | 147.97 | 147.97 | 1,054,653 |
| Mar 25, 2025 | 163.79 | 166.40 | 151.75 | 152.71 | 152.71 | 1,152,056 |
| Mar 24, 2025 | 164.90 | 169.00 | 162.00 | 162.49 | 162.49 | 755,089 |
| Mar 21, 2025 | 159.99 | 164.31 | 156.59 | 162.66 | 162.66 | 1,153,103 |
| Mar 20, 2025 | 160.14 | 164.30 | 157.01 | 158.01 | 158.01 | 765,083 |
| Mar 19, 2025 | 150.50 | 164.00 | 150.25 | 157.79 | 157.79 | 1,290,477 |
| Mar 18, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| Mar 17, 2025 | 150.51 | 152.89 | 139.25 | 144.20 | 144.20 | 624,820 |
| Mar 13, 2025 | 155.51 | 156.40 | 149.95 | 150.68 | 150.68 | 648,210 |
| Mar 12, 2025 | 157.00 | 160.50 | 152.71 | 155.32 | 155.32 | 404,816 |
| Mar 11, 2025 | 155.01 | 158.08 | 152.10 | 155.30 | 155.30 | 495,699 |
| Mar 10, 2025 | 169.01 | 172.95 | 156.05 | 157.87 | 157.87 | 577,298 |
| Mar 7, 2025 | 168.09 | 172.29 | 164.55 | 168.88 | 168.88 | 823,445 |
| Mar 6, 2025 | 161.19 | 167.80 | 156.62 | 165.63 | 165.63 | 1,266,955 |
| Mar 5, 2025 | 154.50 | 156.99 | 152.50 | 153.48 | 153.48 | 569,185 |
| Mar 4, 2025 | 141.28 | 158.00 | 136.74 | 153.02 | 153.02 | 1,061,746 |
| Mar 3, 2025 | 154.00 | 155.50 | 137.63 | 141.29 | 141.29 | 955,290 |
| Feb 28, 2025 | 154.90 | 156.30 | 146.25 | 153.07 | 153.07 | 967,435 |
| Feb 27, 2025 | 166.80 | 166.99 | 156.00 | 157.78 | 157.78 | 564,171 |
| Feb 25, 2025 | 168.49 | 170.69 | 163.49 | 164.51 | 164.51 | 263,397 |
| Feb 24, 2025 | 169.88 | 169.88 | 164.84 | 166.67 | 166.67 | 242,639 |
| Feb 21, 2025 | 173.55 | 178.25 | 169.00 | 170.65 | 170.65 | 295,874 |
| Feb 20, 2025 | 170.90 | 174.90 | 168.72 | 172.76 | 172.76 | 232,792 |
| Feb 19, 2025 | 163.96 | 175.70 | 163.50 | 169.82 | 169.82 | 465,314 |
| Feb 18, 2025 | 170.86 | 173.35 | 161.05 | 166.43 | 166.43 | 414,822 |
| Feb 17, 2025 | 175.00 | 178.47 | 166.90 | 170.81 | 170.81 | 446,472 |
| Feb 14, 2025 | 186.85 | 186.99 | 168.15 | 175.25 | 175.25 | 671,873 |
| Feb 13, 2025 | 191.44 | 192.01 | 182.00 | 184.39 | 184.39 | 310,937 |
| Feb 12, 2025 | 179.51 | 204.90 | 163.20 | 188.60 | 188.60 | 1,719,011 |
| Feb 11, 2025 | 188.96 | 190.00 | 178.00 | 179.52 | 179.52 | 290,972 |
| Feb 10, 2025 | 196.84 | 199.90 | 179.12 | 188.60 | 188.60 | 438,336 |
| Feb 7, 2025 | 203.89 | 203.89 | 195.85 | 196.84 | 196.84 | 231,096 |
| Feb 6, 2025 | 203.97 | 208.00 | 200.05 | 202.40 | 202.40 | 344,149 |
| Feb 5, 2025 | 203.50 | 204.00 | 197.05 | 198.74 | 198.74 | 152,624 |
Related Tickers
VECO Veeco Instruments Inc.
19.36
+0.68%
UCTT Ultra Clean Holdings, Inc.
22.49
+1.44%
DQ Daqo New Energy Corp.
14.79
+2.14%
ONTO Onto Innovation Inc.
125.59
-0.10%
CAMT Camtek Ltd.
66.55
-0.58%
ACLS Axcelis Technologies, Inc.
49.84
+1.92%
ACMR ACM Research, Inc.
21.23
+1.68%
LRCX Lam Research Corporation
71.42
+0.73%