MOSCHIP.NS(MOSCHIP.NS)
MOSCHIP.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $209.50 | $212.90 | $206.02 | $208.59 | 1.35M |
| 8/3/2026 | $209.60 | $212.90 | $208.30 | $210.23 | 1.39M |
| 7/31/2026 | $209.34 | $211.69 | $207.00 | $207.80 | 2.00M |
| 7/30/2026 | $213.00 | $213.00 | $204.10 | $205.40 | 1.89M |
| 7/29/2026 | $203.63 | $213.15 | $201.40 | $211.03 | 4.28M |
| 7/28/2026 | $207.40 | $207.90 | $202.00 | $202.62 | 3.53M |
| 7/27/2026 | $210.40 | $218.14 | $206.38 | $208.30 | 10.88M |
| 7/24/2026 | $228.50 | $236.00 | $224.95 | $231.79 | 2.64M |
| 7/23/2026 | $242.51 | $242.51 | $231.60 | $233.69 | 2.27M |
| 7/22/2026 | $247.04 | $249.89 | $241.16 | $243.88 | 4.33M |
| 7/21/2026 | $235.00 | $247.50 | $231.41 | $245.28 | 4.66M |
| 7/20/2026 | $238.60 | $240.36 | $232.85 | $233.79 | 2.01M |
| 7/17/2026 | $245.00 | $245.76 | $235.28 | $240.10 | 4.00M |
| 7/16/2026 | $249.90 | $255.78 | $244.05 | $247.61 | 8.05M |
| 7/15/2026 | $243.38 | $251.50 | $241.50 | $247.98 | 11.59M |
| 7/14/2026 | $232.80 | $245.50 | $227.05 | $240.83 | 11.20M |
| 7/13/2026 | $234.60 | $239.04 | $231.49 | $232.83 | 2.90M |
| 7/10/2026 | $242.24 | $244.75 | $236.10 | $236.82 | 4.77M |
| 7/9/2026 | $233.00 | $246.00 | $233.00 | $238.62 | 12.07M |
| 7/8/2026 | $223.30 | $243.86 | $222.01 | $231.29 | 15.69M |
| 7/7/2026 | $231.00 | $231.00 | $222.21 | $225.90 | 4.46M |
| 7/6/2026 | $228.00 | $235.25 | $224.15 | $231.99 | 12.38M |
| 7/3/2026 | $209.56 | $226.07 | $209.02 | $223.55 | 14.64M |
| 7/2/2026 | $209.00 | $211.88 | $207.37 | $208.52 | 998,229 |
| 7/1/2026 | $209.90 | $215.74 | $206.62 | $208.12 | 2.68M |
| 6/30/2026 | $203.00 | $208.20 | $202.31 | $206.49 | 1.44M |
| 6/29/2026 | $204.46 | $205.85 | $200.11 | $201.78 | 1.00M |
| 6/25/2026 | $211.01 | $213.28 | $204.00 | $204.46 | 1.77M |
| 6/24/2026 | $210.93 | $214.85 | $208.00 | $208.69 | 1.20M |
| 6/23/2026 | $214.60 | $217.55 | $208.10 | $209.50 | 1.79M |
| 6/22/2026 | $214.30 | $218.58 | $212.80 | $213.23 | 1.46M |
| 6/19/2026 | $213.77 | $215.54 | $210.00 | $212.62 | 1.44M |
| 6/18/2026 | $216.00 | $220.99 | $212.61 | $214.09 | 1.82M |
| 6/17/2026 | $217.70 | $221.13 | $214.10 | $214.52 | 1.72M |
| 6/16/2026 | $215.00 | $219.87 | $214.00 | $216.59 | 1.98M |
| 6/15/2026 | $215.00 | $219.38 | $212.18 | $213.08 | 1.96M |
| 6/12/2026 | $205.00 | $211.16 | $204.70 | $210.05 | 2.20M |
| 6/11/2026 | $204.72 | $204.72 | $198.61 | $201.07 | 1.83M |
| 6/10/2026 | $215.19 | $216.28 | $203.70 | $204.72 | 2.30M |
| 6/9/2026 | $210.47 | $216.49 | $209.25 | $214.11 | 3.00M |
| 6/8/2026 | $214.00 | $215.00 | $207.00 | $208.10 | 2.90M |
| 6/5/2026 | $225.98 | $229.60 | $217.00 | $220.43 | 4.08M |
| 6/4/2026 | $214.00 | $226.46 | $213.35 | $223.53 | 4.73M |
| 6/3/2026 | $218.28 | $219.22 | $211.22 | $215.15 | 1.80M |
| 6/2/2026 | $212.50 | $220.99 | $210.30 | $218.28 | 2.52M |
| 6/1/2026 | $223.70 | $229.20 | $211.20 | $213.29 | 4.76M |
| 5/29/2026 | $209.70 | $225.90 | $205.26 | $219.91 | 9.04M |
| 5/27/2026 | $204.00 | $213.49 | $203.31 | $207.98 | 2.49M |
| 5/26/2026 | $206.34 | $209.50 | $202.72 | $203.30 | 1.35M |
| 5/25/2026 | $204.25 | $211.50 | $202.50 | $206.25 | 2.66M |
| 5/22/2026 | $201.60 | $203.65 | $200.00 | $201.05 | 1.24M |
| 5/21/2026 | $208.30 | $208.40 | $200.55 | $201.85 | 2.74M |
| 5/20/2026 | $207.80 | $213.60 | $204.50 | $210.45 | 2.85M |
| 5/19/2026 | $205.05 | $210.95 | $205.00 | $208.20 | 2.10M |
| 5/18/2026 | $199.75 | $205.45 | $195.80 | $204.35 | 2.47M |
| 5/15/2026 | $210.25 | $212.00 | $200.70 | $202.15 | 2.04M |
| 5/14/2026 | $219.90 | $221.90 | $205.70 | $210.00 | 3.23M |
| 5/13/2026 | $210.10 | $222.90 | $210.10 | $218.45 | 3.54M |
| 5/12/2026 | $223.40 | $229.45 | $210.15 | $211.30 | 5.06M |
| 5/11/2026 | $225.00 | $234.90 | $219.05 | $227.50 | 5.58M |
| 5/8/2026 | $227.30 | $236.65 | $225.55 | $227.50 | 6.35M |
| 5/7/2026 | $211.75 | $234.95 | $209.60 | $228.50 | 15.49M |
| 5/6/2026 | $204.85 | $212.00 | $204.85 | $209.25 | 3.49M |