Moschip Semiconductor Tech

MOSC
🏛️ india →
240.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 87.30 87.30 87.30 87.30 0.4M
2021-12-30 101.45 101.45 91.85 91.85 1.8M
2021-12-29 96.65 96.65 93.90 96.65 2.8M
2021-12-28 92.05 92.05 92.05 92.05 0.3M
2021-12-27 87.70 87.70 84.00 87.70 3.9M
2021-12-24 83.55 83.55 83.55 83.55 0.1M
2021-12-23 79.60 79.60 79.60 79.60 0.5M
2021-12-22 75.85 75.85 75.85 75.85 0.3M
2021-12-21 72.10 72.25 69.10 72.25 1.9M
2021-12-20 67.90 68.85 62.35 68.85 2.5M
2021-12-17 65.60 65.60 63.00 65.60 4.8M
2021-12-16 62.50 62.50 62.50 62.50 0.3M
2021-12-15 52.10 56.85 51.50 56.85 0.9M
2021-12-14 51.80 53.00 50.30 51.70 0.6M
2021-12-13 50.90 53.50 50.00 51.35 0.6M
2021-12-10 47.90 51.70 46.50 50.30 0.7M
2021-12-09 48.60 48.60 46.25 47.55 0.3M
2021-12-08 48.60 49.70 47.65 48.10 0.2M
2021-12-07 47.70 49.90 46.50 48.40 0.7M
2021-12-06 44.60 45.85 44.20 45.85 0.3M
2021-12-03 44.50 45.45 43.25 43.70 0.2M
2021-12-02 43.25 46.20 42.60 44.60 0.3M
2021-12-01 45.00 45.00 43.00 44.00 0.1M
2021-11-30 42.90 44.85 42.80 44.05 0.3M
2021-11-29 44.70 44.70 42.55 42.75 0.4M
2021-11-26 48.90 49.00 44.70 44.75 0.8M
2021-11-25 46.70 47.30 44.30 47.05 0.7M
2021-11-24 43.55 45.05 43.55 45.05 0.2M
2021-11-23 40.50 42.95 40.10 42.95 0.3M
2021-11-22 42.85 43.30 40.60 40.95 0.3M
2021-11-18 42.35 43.30 41.80 42.40 0.2M
2021-11-17 41.85 43.40 41.50 42.35 0.3M
2021-11-16 41.50 42.90 40.50 41.65 0.2M
2021-11-15 42.95 43.80 41.50 41.70 0.2M
2021-11-12 43.50 44.30 42.50 42.95 0.1M
2021-11-11 44.50 44.50 43.00 43.40 0.1M
2021-11-10 42.70 45.05 42.20 44.60 0.3M
2021-11-09 44.50 44.85 42.70 42.95 0.3M
2021-11-08 44.60 45.00 43.45 44.70 0.2M
2021-11-04 43.80 44.85 43.60 44.55 0.1M
2021-11-03 44.35 44.80 42.90 43.20 0.1M
2021-11-02 45.25 45.25 43.80 44.05 0.1M
2021-11-01 45.30 45.35 42.70 44.75 0.1M
2021-10-29 44.75 45.65 42.35 44.10 0.1M
2021-10-28 46.95 46.95 43.90 44.20 0.2M
2021-10-27 46.35 48.00 45.75 46.20 0.3M
2021-10-26 44.60 45.80 43.85 45.75 0.2M
2021-10-25 46.70 46.70 43.20 43.65 0.2M
2021-10-22 46.05 47.40 44.25 45.40 0.4M
2021-10-21 47.00 47.60 43.85 45.30 0.3M
2021-10-20 49.00 49.45 46.05 46.05 0.5M
2021-10-19 50.40 51.00 47.00 48.45 0.6M
2021-10-18 46.55 48.85 46.10 48.85 0.4M
2021-10-14 47.35 50.00 46.55 46.55 0.8M
2021-10-13 51.10 51.45 49.00 49.00 0.6M
2021-10-12 56.75 56.95 51.55 51.55 1.0M
2021-10-11 50.85 54.25 50.10 54.25 1.1M
2021-10-08 48.75 50.00 47.05 49.35 0.8M
2021-10-07 42.90 46.25 42.50 46.25 1.1M
2021-10-06 41.15 42.45 40.50 42.05 0.6M
2021-10-05 40.75 41.50 40.25 40.45 0.2M
2021-10-04 40.70 41.00 39.05 40.60 0.3M
2021-10-01 39.80 40.35 39.15 39.90 0.1M
2021-09-30 39.80 40.50 39.00 39.70 0.1M
2021-09-29 39.95 40.45 39.00 39.60 0.1M
2021-09-28 41.85 41.95 39.25 39.95 0.3M
2021-09-27 38.85 40.25 37.10 40.25 0.3M
2021-09-24 38.45 38.65 37.20 38.35 0.2M
2021-09-23 38.85 39.10 37.30 37.75 0.1M
2021-09-22 38.50 38.95 37.50 38.20 0.1M
2021-09-21 38.85 39.00 37.25 37.90 0.2M
2021-09-20 38.70 39.35 37.80 38.30 0.2M
2021-09-17 39.75 39.95 38.05 39.00 0.2M
2021-09-16 41.00 41.00 39.20 39.35 0.3M
2021-09-15 40.85 42.00 39.90 40.90 0.2M
2021-09-14 40.90 40.90 39.00 40.55 0.1M
2021-09-13 42.85 42.85 39.40 40.00 0.2M
2021-09-09 42.00 42.00 40.50 41.45 0.2M
2021-09-08 41.70 42.00 40.60 41.40 0.1M
2021-09-07 42.00 42.45 40.55 41.15 0.3M
2021-09-06 40.60 41.85 39.00 41.85 0.4M
2021-09-03 40.40 41.50 39.40 39.90 0.2M
2021-09-02 39.00 40.10 38.40 40.10 0.2M
2021-09-01 39.90 40.85 37.75 38.20 0.3M
2021-08-31 41.00 41.50 39.30 39.55 0.2M
2021-08-30 43.00 43.70 40.00 41.00 0.3M
2021-08-27 41.00 42.55 40.00 42.05 0.1M
2021-08-26 43.90 43.90 40.90 41.30 0.1M
2021-08-25 43.40 43.40 41.50 42.75 0.2M
2021-08-24 40.15 42.70 39.05 41.90 0.3M
2021-08-23 44.00 45.25 41.10 41.10 0.2M
2021-08-20 44.00 44.75 42.85 43.25 0.3M
2021-08-18 45.30 45.30 43.55 44.15 0.3M
2021-08-17 45.30 46.50 43.30 45.35 0.3M
2021-08-16 44.55 45.80 44.40 45.20 0.3M
2021-08-13 42.60 44.60 42.50 44.40 0.3M
2021-08-12 40.70 42.50 40.60 42.50 0.3M
2021-08-11 42.05 42.05 39.90 40.50 0.3M
2021-08-10 42.60 44.35 40.70 42.00 0.3M
2021-08-09 44.65 45.05 42.30 42.60 0.2M
2021-08-06 43.20 45.00 43.10 44.50 0.2M
2021-08-05 45.00 45.75 42.65 43.10 0.2M
2021-08-04 46.80 47.10 44.50 44.85 0.2M
2021-08-03 48.00 49.00 46.15 46.80 0.2M
2021-08-02 47.20 49.00 47.20 48.05 0.3M
2021-07-30 47.50 48.00 46.05 47.15 0.2M
2021-07-29 45.50 47.40 45.00 47.25 0.3M
2021-07-28 47.45 47.95 44.20 45.15 0.2M
2021-07-27 45.15 48.00 45.15 46.25 0.4M
2021-07-26 50.90 51.40 47.50 47.50 0.4M
2021-07-23 50.50 50.50 49.10 50.00 1.5M
2021-07-22 48.10 48.10 48.10 48.10 0.1M
2021-07-20 41.65 45.85 41.65 45.85 0.5M
2021-07-19 43.70 45.00 43.65 43.70 0.6M
2021-07-16 48.90 49.00 45.90 45.90 0.6M
2021-07-15 52.55 52.55 47.55 48.30 1.2M
2021-07-14 50.05 50.05 46.30 50.05 2.1M
2021-07-13 47.70 47.70 47.70 47.70 0.1M
2021-07-12 45.45 45.45 45.45 45.45 0.2M
2021-07-09 41.25 43.30 40.55 43.30 0.9M
2021-07-08 41.65 41.65 39.35 41.25 1.6M
2021-07-07 39.70 39.70 39.70 39.70 0.3M
2021-07-06 39.75 39.75 37.50 37.85 0.3M
2021-07-05 38.95 39.90 38.00 38.95 0.3M
2021-07-02 41.25 41.25 37.90 38.30 0.4M
2021-07-01 39.45 39.45 37.60 39.45 0.4M
2021-06-30 37.80 37.80 36.55 37.60 0.7M
2021-06-29 36.00 36.00 36.00 36.00 0.1M
2021-06-28 33.70 34.30 33.70 34.30 0.1M
2021-06-25 33.50 34.90 32.00 32.70 0.2M
2021-06-24 36.00 36.15 33.30 33.60 0.2M
2021-06-23 38.30 38.30 34.70 35.05 0.2M
2021-06-22 36.50 36.50 35.50 36.50 0.1M
2021-06-21 31.50 34.80 31.50 34.80 0.3M
2021-06-18 33.15 33.15 33.15 33.15 0.1M
2021-06-17 33.80 35.10 33.80 33.80 0.4M
2021-06-16 34.45 34.45 34.45 34.45 0.0M
2021-06-15 35.15 35.15 35.15 35.15 0.0M
2021-06-14 35.85 35.85 35.85 35.85 0.0M
2021-06-11 37.00 37.05 36.55 36.55 0.1M
2021-06-10 37.30 38.70 37.25 37.25 0.2M
2021-06-09 41.60 41.60 37.85 38.00 0.4M
2021-06-08 39.50 40.30 36.70 39.80 0.6M
2021-06-07 37.95 38.40 36.90 38.40 0.3M
2021-06-04 36.60 36.60 35.00 36.60 1.0M
2021-06-03 34.90 34.90 34.90 34.90 0.1M
2021-06-02 31.50 33.25 31.15 33.25 0.3M
2021-06-01 32.95 32.95 30.80 31.70 0.1M
2021-05-31 33.00 33.40 31.75 32.20 0.2M
2021-05-28 33.00 33.70 32.10 32.85 0.1M
2021-05-27 33.90 35.25 32.50 33.10 0.3M
2021-05-26 35.30 35.30 33.50 33.75 0.5M
2021-05-25 33.65 33.65 32.60 33.65 0.2M
2021-05-24 30.90 32.05 30.20 32.05 0.2M
2021-05-21 31.45 31.45 30.15 30.55 0.1M
2021-05-20 30.90 31.50 29.90 30.50 0.1M
2021-05-19 30.00 31.00 28.20 30.30 0.2M
2021-05-18 30.45 30.75 29.00 29.55 0.1M
2021-05-17 28.70 30.50 28.25 29.50 0.1M
2021-05-14 30.90 31.75 29.50 29.60 0.1M
2021-05-12 32.50 32.90 30.20 30.70 0.2M
2021-05-11 32.45 32.70 30.40 31.65 0.2M
2021-05-10 32.40 33.15 30.25 31.95 0.4M
2021-05-07 31.60 31.60 30.20 31.60 0.3M
2021-05-06 30.10 30.10 29.30 30.10 0.6M
2021-05-05 28.70 28.70 28.70 28.70 0.1M
2021-05-04 27.15 27.35 26.50 27.35 0.2M
2021-05-03 26.55 27.85 25.65 26.05 0.7M
2021-04-30 26.55 28.95 26.55 26.55 0.8M
2021-04-29 27.90 27.90 27.90 27.90 0.1M
2021-04-28 29.70 30.00 29.35 29.35 0.2M
2021-04-27 32.90 34.05 30.85 30.85 0.7M
2021-04-26 32.45 34.75 32.45 32.45 0.3M
2021-04-23 34.15 35.90 34.15 34.15 0.5M
2021-04-22 35.90 36.50 35.90 35.90 0.1M
2021-04-20 40.40 40.45 36.65 37.75 0.8M
2021-04-19 36.60 38.55 34.95 38.55 0.4M
2021-04-16 36.75 36.75 35.75 36.75 0.3M
2021-04-15 35.00 35.00 34.00 35.00 0.2M
2021-04-13 30.25 33.35 30.25 33.35 0.3M
2021-04-12 31.95 31.95 28.95 31.80 1.1M
2021-04-09 30.45 30.45 30.45 30.45 0.2M
2021-04-08 29.00 29.00 29.00 29.00 0.0M
2021-04-07 27.65 27.65 27.65 27.65 0.0M
2021-04-06 26.35 26.35 25.10 26.35 0.1M
2021-04-05 24.90 25.10 24.50 25.10 0.2M
2021-04-01 23.65 23.95 22.55 23.95 0.2M
2021-03-31 23.20 23.90 22.35 22.85 0.1M
2021-03-30 23.25 24.00 22.55 23.45 0.1M
2021-03-26 24.60 24.60 23.00 23.70 0.1M
2021-03-25 24.90 25.25 22.85 23.95 0.1M
2021-03-24 25.60 25.75 23.75 24.05 0.2M
2021-03-23 22.25 24.55 22.25 24.55 0.3M
2021-03-22 23.40 23.40 23.40 23.40 0.1M
2021-03-19 25.30 25.45 24.60 24.60 0.2M
2021-03-18 25.85 25.85 24.00 25.85 2.4M
2021-03-17 24.65 24.65 24.65 24.65 0.1M
2021-03-16 23.50 23.50 23.50 23.50 0.0M
2021-03-15 22.40 22.40 22.40 22.40 0.1M
2021-03-12 21.35 21.35 21.35 21.35 0.1M
2021-03-10 20.35 20.35 20.35 20.35 0.1M
2021-03-09 19.15 19.50 18.60 19.40 0.1M
2021-03-08 19.00 19.15 17.55 18.60 0.1M
2021-03-05 18.10 18.35 17.60 18.25 0.2M
2021-03-04 18.00 18.40 17.25 17.50 0.1M
2021-03-03 17.95 17.95 17.15 17.65 0.0M
2021-03-02 18.35 18.35 17.30 17.65 0.0M
2021-03-01 17.15 17.90 16.80 17.75 0.1M
2021-02-26 17.35 17.65 16.60 17.25 0.1M
2021-02-25 17.50 17.50 16.65 17.25 0.1M
2021-02-24 16.85 17.40 16.65 17.00 0.0M
2021-02-23 17.40 17.65 16.80 17.00 0.3M
2021-02-22 18.25 18.25 17.00 17.05 0.0M
2021-02-19 18.70 18.70 17.55 17.85 0.1M
2021-02-18 17.95 18.60 17.45 18.30 0.3M
2021-02-17 17.95 17.95 17.30 17.80 0.1M
2021-02-16 18.60 18.60 17.55 17.85 0.1M
2021-02-15 18.30 19.15 17.75 18.05 0.3M
2021-02-12 17.85 18.50 17.35 18.25 0.2M
2021-02-11 17.80 17.85 17.55 17.85 0.2M
2021-02-10 16.10 17.50 16.10 17.00 0.1M
2021-02-09 16.95 17.20 16.75 16.75 0.1M
2021-02-08 18.30 18.30 17.60 17.60 0.1M
2021-02-05 19.80 20.00 18.50 18.50 0.3M
2021-02-04 20.25 20.25 18.40 19.45 0.3M
2021-02-03 19.45 19.45 18.50 19.35 0.6M
2021-02-02 18.80 18.80 17.10 18.55 0.3M
2021-02-01 18.15 18.15 17.05 17.95 0.2M
2021-01-29 17.30 17.30 17.30 17.30 0.1M
2021-01-28 16.50 16.50 16.50 16.50 0.1M
2021-01-27 15.75 15.75 15.00 15.75 0.1M
2021-01-25 15.30 15.30 14.00 15.00 0.0M
2021-01-22 14.40 15.60 14.40 14.60 0.1M
2021-01-21 15.40 16.25 14.95 14.95 0.0M
2021-01-20 16.30 16.30 15.05 15.70 0.1M
2021-01-19 15.65 16.10 15.50 15.65 0.1M
2021-01-18 16.80 16.80 15.30 15.35 0.0M
2021-01-15 16.95 16.95 16.00 16.10 0.1M
2021-01-14 15.15 16.40 15.15 16.15 0.1M
2021-01-13 16.00 17.00 15.55 15.65 0.2M
2021-01-12 16.70 16.70 16.00 16.35 0.0M
2021-01-11 17.00 17.00 16.10 16.45 0.0M
2021-01-08 16.70 17.20 16.40 16.45 0.1M
2021-01-07 16.10 17.55 16.10 16.65 0.1M
2021-01-06 17.60 17.80 16.60 16.90 0.0M
2021-01-05 16.80 18.20 16.80 17.45 0.1M
2021-01-04 17.30 17.90 16.50 17.65 0.1M
2021-01-01 17.30 17.50 16.10 17.10 0.0M