U.S. Markets closed

MosChip Semiconductor Technology Limited (MOSCHIP.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
44.35-1.70 (-3.69%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201745.9047.0044.0044.3544.35115,824
Sep 21, 201747.0047.2545.1546.0546.0559,135
Sep 20, 201747.0047.8045.1545.7045.7063,100
Sep 19, 201747.5047.5046.0046.1546.1532,357
Sep 18, 201747.2549.7046.5047.0547.0557,259
Sep 15, 201746.3047.8545.8047.3547.3543,616
Sep 14, 201747.9048.5546.1046.3046.30128,722
Sep 13, 201749.2550.0046.5047.6547.65234,637
Sep 12, 201751.7052.5049.1049.8049.80113,615
Sep 11, 201750.1052.5049.0551.8551.85209,163
Sep 08, 201749.1051.0049.1049.5549.5567,657
Sep 07, 201750.1051.4049.1050.1050.10101,399
Sep 06, 201748.5051.0047.7050.2050.20148,516
Sep 05, 201749.3049.7047.5049.2049.2059,367
Sep 04, 201751.0052.2547.2047.7047.70184,397
Sep 01, 201747.5051.9047.3049.6549.65200,967
Aug 31, 201745.6047.2045.6046.6046.6034,727
Aug 30, 201745.2047.5045.1546.4546.4567,192
Aug 29, 201746.0047.4545.1545.4045.4043,958
Aug 28, 201746.2547.4545.6046.5046.5030,732
Aug 24, 201746.0547.0045.5046.2546.2521,792
Aug 23, 201747.4047.7546.8047.0547.0534,137
Aug 22, 201746.0047.4043.5546.9546.9549,000
Aug 21, 201745.0046.9544.4545.6045.6032,564
Aug 18, 201745.7546.5043.5045.7045.7041,813
Aug 17, 201744.9545.6044.2544.3544.3520,347
Aug 16, 201744.2545.2044.1044.3544.3519,533
Aug 14, 201741.6544.7040.5544.2544.2563,200
Aug 11, 201743.0043.9039.2541.6541.65118,124
Aug 10, 201745.5045.9042.9043.5043.5090,944
Aug 09, 201745.9048.0045.1045.6045.6060,950
Aug 08, 201751.3051.3045.0046.7546.7584,109
Aug 07, 201750.2051.5049.1049.4049.40204,182
Aug 04, 201746.0052.0543.2550.6050.60393,064
Aug 03, 201744.3044.9042.8543.8543.8593,744
Aug 02, 201746.3046.3044.5044.7544.7576,436
Aug 01, 201746.9547.5045.6045.8545.8544,418
Jul 31, 201748.3548.3546.0046.5546.5547,042
Jul 28, 201747.0049.0046.5547.5047.5078,042
Jul 27, 201748.5048.8547.0047.5547.5529,321
Jul 26, 201748.6049.1048.0048.7048.7066,555
Jul 25, 201749.5550.0048.2548.8048.8066,854
Jul 24, 201748.5050.0048.5049.6549.6545,767
Jul 21, 201748.6049.5048.5548.7548.7527,915
Jul 20, 201748.6049.8048.0048.7048.7033,216
Jul 19, 201749.9549.9548.9549.1049.1070,144
Jul 18, 201749.2550.5049.1549.4049.4024,997
Jul 17, 201749.2550.0049.2549.5549.5547,625
Jul 14, 201748.5052.7548.5050.1550.15124,478
Jul 13, 201748.3050.3048.3048.9548.9563,127
Jul 12, 201748.5048.9547.5048.4048.4069,735
Jul 11, 201749.6049.8548.5049.1049.1067,654
Jul 10, 201749.0050.0048.5049.6549.6555,891
Jul 07, 201750.5051.1548.7049.1049.1069,175
Jul 06, 201750.2551.2050.2050.5550.5531,411
Jul 05, 201749.2551.0049.2550.6550.6525,094
Jul 04, 201750.1550.2548.0049.9049.9048,310
Jul 03, 201750.0050.9045.0049.8049.8092,197
Jun 30, 201749.7551.1549.4049.6549.6548,826
Jun 29, 201751.0051.2049.0049.3549.3580,107
Jun 28, 201751.0552.0050.1050.3550.3585,402
Jun 27, 201751.3552.2050.3051.2551.2574,705
Jun 23, 201751.6552.0051.0051.3551.3532,262
Jun 22, 201751.3054.0051.1052.0552.0572,270
Jun 21, 201752.7552.7551.0051.2551.2555,783
Jun 20, 201754.0054.0051.2551.5551.5576,761
Jun 19, 201753.4054.0052.7553.1053.1037,780
Jun 16, 201753.8054.6551.5053.8553.85101,066
Jun 15, 201752.5555.9052.5553.9053.9088,832
Jun 14, 201754.0055.4553.2053.7553.7553,653
Jun 13, 201753.2555.5053.2554.4554.4560,514
Jun 12, 201754.5055.9053.0054.0554.0594,448
Jun 09, 201754.0054.7053.7053.9553.95129,360
Jun 08, 201751.1554.2551.1553.3553.3586,975
Jun 07, 201753.0053.7552.2052.4052.40104,494
Jun 06, 201753.2053.6550.5052.5052.50357,091
Jun 05, 201752.3554.5052.3553.2553.25228,174
Jun 02, 201755.1056.9052.1052.7052.70175,190
Jun 01, 201754.7557.3053.0055.4055.40242,778
May 31, 201748.0053.6547.8053.6553.65246,386
May 30, 201747.4050.0046.7548.8048.8048,752
May 29, 201749.5550.1547.5048.3048.3071,659
May 26, 201748.5050.9548.5049.5549.5577,280
May 25, 201749.5051.2548.1549.2549.2559,275
May 24, 201750.9553.0049.5049.6549.65120,748
May 23, 201751.5053.4548.3049.3549.35141,302
May 22, 201754.5055.2051.2552.3552.35150,124
May 19, 201753.2555.7553.2553.8553.8583,405
May 18, 201753.0055.4052.2053.3053.30139,463
May 17, 201757.8559.0053.0553.4553.45301,330
May 16, 201754.4558.1051.8557.8557.85938,622
May 15, 201748.5053.2548.2552.8552.85379,465
May 12, 201748.5049.4548.1548.4548.4525,825
May 11, 201750.4550.5048.2048.6048.60105,444
May 10, 201750.0050.5048.9050.1050.10147,615
May 09, 201750.3550.9049.5049.7049.7071,770
May 08, 201749.5051.1049.0050.4550.4576,232
May 05, 201749.1049.9548.8049.4549.4564,180
May 04, 201750.8551.0048.5049.1049.1061,455
May 03, 201749.6550.8549.6550.0550.0572,583
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...