Price Data Selection & Download
Moschip Technologies Share Price All Time Records & Statistics (Feb 2025 - Jul 2026)
349 daily OHLCV records on NSE from Feb. 2025 to July 2026. Examine MOSCHIP quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹279.64
September 16, 2025
NSE Exchange
Share Price All Time Low
₹129.98
April 07, 2025
NSE Exchange
Highest Volume Trading Day
45,737,071
September 04, 2025 • ₹225.60
NSE Exchange
Share Price History Data (Feb 2025 - Jul 2026)
MOSCHIP daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹228.50 | ₹236.00 | ₹224.95 | ₹231.79 | 2,636,913 |
| 2026-07-23 | ₹242.51 | ₹242.51 | ₹231.60 | ₹233.69 | 2,267,961 |
| 2026-07-22 | ₹247.04 | ₹249.89 | ₹241.16 | ₹243.88 | 4,332,400 |
| 2026-07-21 | ₹235.00 | ₹247.50 | ₹231.41 | ₹245.28 | 4,661,914 |
| 2026-07-20 | ₹238.60 | ₹240.36 | ₹232.85 | ₹233.79 | 2,011,347 |
| 2026-07-17 | ₹245.00 | ₹245.76 | ₹235.28 | ₹240.10 | 3,996,598 |
| 2026-07-16 | ₹249.90 | ₹255.78 | ₹244.05 | ₹247.61 | 8,054,073 |
| 2026-07-15 | ₹243.38 | ₹251.50 | ₹241.50 | ₹247.98 | 11,592,774 |
| 2026-07-14 | ₹232.80 | ₹245.50 | ₹227.05 | ₹240.83 | 11,197,952 |
| 2026-07-13 | ₹234.60 | ₹239.04 | ₹231.49 | ₹232.83 | 2,898,405 |
| 2026-07-10 | ₹242.24 | ₹244.75 | ₹236.10 | ₹236.82 | 4,768,656 |
| 2026-07-09 | ₹233.00 | ₹246.00 | ₹233.00 | ₹238.62 | 12,070,015 |
| 2026-07-08 | ₹223.30 | ₹243.86 | ₹222.01 | ₹231.29 | 15,693,511 |
| 2026-07-07 | ₹231.00 | ₹231.00 | ₹222.21 | ₹225.90 | 4,460,336 |
| 2026-07-06 | ₹228.00 | ₹235.25 | ₹224.15 | ₹231.99 | 12,376,050 |
| 2026-07-03 | ₹209.56 | ₹226.07 | ₹209.02 | ₹223.55 | 14,639,724 |
| 2026-07-02 | ₹209.00 | ₹211.88 | ₹207.37 | ₹208.52 | 998,229 |
| 2026-07-01 | ₹209.90 | ₹215.74 | ₹206.62 | ₹208.12 | 2,677,596 |
| 2026-06-30 | ₹203.00 | ₹208.20 | ₹202.31 | ₹206.49 | 1,440,999 |
| 2026-06-29 | ₹204.46 | ₹205.85 | ₹200.11 | ₹201.78 | 1,000,694 |
| 2026-06-25 | ₹211.01 | ₹213.28 | ₹204.00 | ₹204.46 | 1,765,861 |
| 2026-06-24 | ₹210.93 | ₹214.85 | ₹208.00 | ₹208.69 | 1,201,689 |
| 2026-06-23 | ₹214.60 | ₹217.55 | ₹208.10 | ₹209.50 | 1,794,765 |
| 2026-06-22 | ₹214.30 | ₹218.58 | ₹212.80 | ₹213.23 | 1,458,216 |
| 2026-06-19 | ₹213.77 | ₹215.54 | ₹210.00 | ₹212.62 | 1,437,148 |
| 2026-06-18 | ₹216.00 | ₹220.99 | ₹212.61 | ₹214.09 | 1,816,165 |
| 2026-06-17 | ₹217.70 | ₹221.13 | ₹214.10 | ₹214.52 | 1,724,969 |
| 2026-06-16 | ₹215.00 | ₹219.87 | ₹214.00 | ₹216.59 | 1,981,104 |
| 2026-06-15 | ₹215.00 | ₹219.38 | ₹212.18 | ₹213.08 | 1,956,083 |
| 2026-06-12 | ₹205.00 | ₹211.16 | ₹204.70 | ₹210.05 | 2,203,409 |
| 2026-06-11 | ₹204.72 | ₹204.72 | ₹198.61 | ₹201.07 | 1,825,044 |
| 2026-06-10 | ₹215.19 | ₹216.28 | ₹203.70 | ₹204.72 | 2,299,666 |
| 2026-06-09 | ₹210.47 | ₹216.49 | ₹209.25 | ₹214.11 | 2,997,555 |
| 2026-06-08 | ₹214.00 | ₹215.00 | ₹207.00 | ₹208.10 | 2,903,507 |
| 2026-06-05 | ₹225.98 | ₹229.60 | ₹217.00 | ₹220.43 | 4,084,383 |
| 2026-06-04 | ₹214.00 | ₹226.46 | ₹213.35 | ₹223.53 | 4,732,360 |
| 2026-06-03 | ₹218.28 | ₹219.22 | ₹211.22 | ₹215.15 | 1,801,853 |
| 2026-06-02 | ₹212.50 | ₹220.99 | ₹210.30 | ₹218.28 | 2,519,638 |
| 2026-06-01 | ₹223.70 | ₹229.20 | ₹211.20 | ₹213.29 | 4,762,498 |
| 2026-05-29 | ₹209.70 | ₹225.90 | ₹205.26 | ₹219.91 | 9,044,251 |
| 2026-05-27 | ₹204.00 | ₹213.49 | ₹203.31 | ₹207.98 | 2,491,818 |
| 2026-05-26 | ₹206.34 | ₹209.50 | ₹202.72 | ₹203.30 | 1,353,957 |
| 2026-05-25 | ₹203.90 | ₹211.53 | ₹202.30 | ₹206.34 | 2,658,265 |
| 2026-05-22 | ₹201.85 | ₹203.30 | ₹200.10 | ₹201.06 | 1,243,382 |
| 2026-05-21 | ₹209.00 | ₹209.00 | ₹200.10 | ₹201.55 | 2,742,900 |
| 2026-05-20 | ₹207.80 | ₹213.80 | ₹204.41 | ₹210.19 | 2,850,210 |
| 2026-05-19 | ₹204.82 | ₹211.00 | ₹204.82 | ₹208.14 | 2,102,429 |
| 2026-05-18 | ₹200.00 | ₹205.75 | ₹195.72 | ₹202.68 | 2,469,174 |
| 2026-05-15 | ₹210.73 | ₹212.00 | ₹200.50 | ₹201.98 | 2,044,643 |
| 2026-05-14 | ₹220.00 | ₹221.85 | ₹205.45 | ₹209.70 | 3,234,195 |
| 2026-05-13 | ₹211.80 | ₹222.90 | ₹210.51 | ₹218.53 | 3,539,111 |
| 2026-05-12 | ₹224.70 | ₹229.76 | ₹210.00 | ₹211.22 | 5,064,827 |
| 2026-05-11 | ₹224.02 | ₹234.80 | ₹219.00 | ₹226.11 | 5,584,898 |
| 2026-05-08 | ₹226.41 | ₹236.70 | ₹225.40 | ₹227.65 | 6,345,015 |
| 2026-05-07 | ₹211.50 | ₹235.00 | ₹209.57 | ₹228.06 | 15,490,829 |
| 2026-05-06 | ₹204.71 | ₹212.00 | ₹204.71 | ₹209.32 | 3,490,024 |
| 2026-05-05 | ₹203.00 | ₹207.87 | ₹201.00 | ₹202.02 | 1,283,146 |
| 2026-05-04 | ₹203.00 | ₹205.27 | ₹200.50 | ₹203.10 | 1,130,001 |
| 2026-04-30 | ₹201.55 | ₹206.30 | ₹198.79 | ₹201.44 | 1,430,092 |
| 2026-04-29 | ₹210.40 | ₹211.40 | ₹203.00 | ₹203.87 | 1,701,733 |
| 2026-04-28 | ₹208.00 | ₹213.40 | ₹207.20 | ₹208.98 | 3,546,806 |
| 2026-04-27 | ₹195.90 | ₹209.40 | ₹195.80 | ₹207.66 | 3,543,735 |
| 2026-04-24 | ₹199.00 | ₹200.90 | ₹193.20 | ₹195.91 | 1,683,295 |
| 2026-04-23 | ₹205.00 | ₹206.86 | ₹198.10 | ₹199.34 | 1,790,746 |
| 2026-04-22 | ₹203.40 | ₹206.63 | ₹202.40 | ₹205.75 | 1,926,717 |
| 2026-04-21 | ₹197.76 | ₹207.40 | ₹196.80 | ₹203.48 | 3,775,740 |
| 2026-04-20 | ₹198.40 | ₹204.00 | ₹194.00 | ₹198.02 | 3,329,192 |
| 2026-04-17 | ₹195.00 | ₹200.02 | ₹195.00 | ₹197.95 | 3,926,951 |
| 2026-04-16 | ₹185.50 | ₹196.55 | ₹183.59 | ₹192.36 | 5,708,220 |
| 2026-04-15 | ₹180.00 | ₹185.00 | ₹178.05 | ₹184.06 | 2,400,913 |
| 2026-04-13 | ₹169.55 | ₹176.20 | ₹168.00 | ₹173.44 | 1,475,581 |
| 2026-04-10 | ₹173.70 | ₹182.24 | ₹173.57 | ₹175.77 | 2,361,656 |
| 2026-04-09 | ₹175.59 | ₹177.70 | ₹168.70 | ₹171.98 | 1,756,475 |
| 2026-04-08 | ₹176.00 | ₹178.00 | ₹171.52 | ₹175.76 | 2,639,053 |
| 2026-04-07 | ₹167.57 | ₹169.59 | ₹164.73 | ₹165.55 | 1,001,069 |
| 2026-04-06 | ₹166.99 | ₹168.19 | ₹162.03 | ₹167.57 | 1,587,763 |
| 2026-04-02 | ₹159.90 | ₹167.50 | ₹158.00 | ₹166.43 | 1,747,522 |
| 2026-04-01 | ₹161.87 | ₹167.39 | ₹155.37 | ₹164.94 | 3,588,798 |
| 2026-03-30 | ₹155.33 | ₹157.21 | ₹146.80 | ₹148.26 | 2,297,612 |
| 2026-03-27 | ₹164.80 | ₹164.80 | ₹157.10 | ₹158.97 | 1,692,288 |
| 2026-03-25 | ₹167.62 | ₹171.45 | ₹164.57 | ₹165.18 | 1,366,562 |
| 2026-03-24 | ₹162.34 | ₹166.15 | ₹159.37 | ₹164.16 | 1,667,409 |
| 2026-03-23 | ₹163.50 | ₹163.60 | ₹156.43 | ₹157.06 | 1,380,857 |
| 2026-03-20 | ₹167.00 | ₹169.50 | ₹165.00 | ₹165.72 | 804,944 |
| 2026-03-19 | ₹166.99 | ₹169.49 | ₹165.00 | ₹165.34 | 923,167 |
| 2026-03-18 | ₹169.50 | ₹175.64 | ₹169.18 | ₹170.99 | 1,420,682 |
| 2026-03-17 | ₹165.55 | ₹169.19 | ₹163.53 | ₹168.33 | 1,049,358 |
| 2026-03-16 | ₹168.24 | ₹168.24 | ₹161.53 | ₹165.23 | 1,545,853 |
| 2026-03-13 | ₹170.51 | ₹172.12 | ₹167.00 | ₹167.93 | 1,534,718 |
| 2026-03-12 | ₹167.90 | ₹180.63 | ₹165.17 | ₹171.64 | 3,340,212 |
| 2026-03-11 | ₹173.00 | ₹174.88 | ₹168.15 | ₹169.91 | 1,150,498 |
| 2026-03-10 | ₹174.02 | ₹174.40 | ₹170.10 | ₹171.88 | 1,384,416 |
| 2026-03-09 | ₹166.99 | ₹169.80 | ₹163.69 | ₹168.08 | 1,413,485 |
| 2026-03-06 | ₹175.00 | ₹175.17 | ₹171.00 | ₹171.44 | 1,278,878 |
| 2026-03-05 | ₹177.70 | ₹177.70 | ₹172.00 | ₹175.17 | 1,747,779 |
| 2026-03-04 | ₹180.00 | ₹180.00 | ₹172.00 | ₹172.26 | 2,159,817 |
| 2026-03-02 | ₹184.00 | ₹188.43 | ₹180.20 | ₹181.04 | 2,664,477 |
| 2026-02-27 | ₹196.10 | ₹199.85 | ₹193.50 | ₹194.34 | 1,113,444 |
| 2026-02-26 | ₹195.70 | ₹197.84 | ₹193.25 | ₹195.49 | 969,915 |
| 2026-02-25 | ₹200.60 | ₹201.49 | ₹193.62 | ₹194.70 | 1,363,888 |
| 2026-02-24 | ₹203.00 | ₹203.20 | ₹195.80 | ₹199.04 | 1,375,503 |
| 2026-02-23 | ₹192.80 | ₹213.40 | ₹191.75 | ₹200.81 | 8,326,746 |
| 2026-02-20 | ₹192.85 | ₹195.25 | ₹190.87 | ₹191.81 | 803,046 |
| 2026-02-19 | ₹200.00 | ₹201.20 | ₹192.55 | ₹194.29 | 1,334,360 |
| 2026-02-18 | ₹192.00 | ₹202.99 | ₹190.36 | ₹198.94 | 3,266,411 |
| 2026-02-17 | ₹187.79 | ₹194.70 | ₹187.00 | ₹191.91 | 1,326,785 |
| 2026-02-16 | ₹192.49 | ₹193.45 | ₹186.00 | ₹186.75 | 1,358,537 |
| 2026-02-13 | ₹192.99 | ₹193.54 | ₹188.37 | ₹189.90 | 981,934 |
| 2026-02-12 | ₹199.00 | ₹199.11 | ₹194.50 | ₹195.52 | 951,599 |
| 2026-02-11 | ₹202.63 | ₹202.63 | ₹196.69 | ₹198.06 | 920,944 |
| 2026-02-10 | ₹205.00 | ₹207.70 | ₹199.00 | ₹199.91 | 1,249,101 |
| 2026-02-09 | ₹201.20 | ₹205.99 | ₹201.20 | ₹203.34 | 1,425,466 |
| 2026-02-06 | ₹202.01 | ₹202.40 | ₹196.01 | ₹198.14 | 924,225 |
| 2026-02-05 | ₹201.85 | ₹207.25 | ₹199.50 | ₹201.63 | 1,573,687 |
| 2026-02-04 | ₹205.44 | ₹205.44 | ₹199.11 | ₹200.98 | 1,514,436 |
| 2026-02-03 | ₹210.00 | ₹212.60 | ₹202.00 | ₹204.14 | 3,100,583 |
| 2026-02-02 | ₹197.50 | ₹204.75 | ₹194.55 | ₹201.45 | 4,578,444 |
| 2026-02-01 | ₹189.38 | ₹219.99 | ₹189.38 | ₹194.17 | 10,375,333 |
| 2026-01-30 | ₹208.00 | ₹215.40 | ₹196.63 | ₹210.42 | 6,123,582 |
| 2026-01-29 | ₹189.50 | ₹206.06 | ₹189.50 | ₹206.06 | 7,196,959 |
| 2026-01-28 | ₹173.77 | ₹187.33 | ₹172.53 | ₹187.33 | 2,591,413 |
| 2026-01-27 | ₹169.22 | ₹172.00 | ₹165.07 | ₹170.30 | 1,376,832 |
| 2026-01-23 | ₹176.71 | ₹180.24 | ₹168.50 | ₹169.22 | 1,256,376 |
| 2026-01-22 | ₹179.80 | ₹181.39 | ₹175.41 | ₹177.36 | 995,108 |
| 2026-01-21 | ₹181.09 | ₹184.23 | ₹175.00 | ₹175.63 | 1,577,559 |
| 2026-01-20 | ₹191.00 | ₹191.50 | ₹180.00 | ₹181.03 | 1,519,039 |
| 2026-01-19 | ₹189.00 | ₹194.95 | ₹187.56 | ₹192.04 | 1,892,572 |
| 2026-01-16 | ₹191.00 | ₹194.33 | ₹186.00 | ₹188.07 | 861,084 |
| 2026-01-14 | ₹193.48 | ₹195.08 | ₹190.26 | ₹190.70 | 704,552 |
| 2026-01-13 | ₹195.00 | ₹198.77 | ₹191.54 | ₹193.49 | 787,611 |
| 2026-01-12 | ₹194.49 | ₹195.75 | ₹188.04 | ₹193.20 | 1,328,080 |
| 2026-01-09 | ₹199.97 | ₹201.00 | ₹194.00 | ₹194.76 | 948,087 |
| 2026-01-08 | ₹207.30 | ₹208.99 | ₹199.51 | ₹200.36 | 1,097,935 |
| 2026-01-07 | ₹205.70 | ₹209.60 | ₹205.11 | ₹207.36 | 701,625 |
| 2026-01-06 | ₹209.00 | ₹210.09 | ₹204.50 | ₹206.39 | 702,683 |
| 2026-01-05 | ₹211.05 | ₹213.90 | ₹206.00 | ₹210.13 | 1,659,463 |
| 2026-01-02 | ₹202.60 | ₹212.60 | ₹202.15 | ₹211.05 | 2,512,293 |
| 2026-01-01 | ₹206.80 | ₹207.29 | ₹201.77 | ₹202.19 | 432,769 |
Moschip Technologies Share Price Performance Analysis (Feb 2025 - Jul 2026)
MOSCHIP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.64%
₹202.19 → ₹231.79
Year to Date
Price Volatility
10.73%
Low Volatility
Year to Date
Average Daily Volume
2,971,378
Year to Date Average
NSE Exchange
Moschip Technologies Share Price History – Frequently Asked Questions
Common questions about MOSCHIP historical data and records. For live price, key ratios and fundamentals, see Moschip Technologies screener.
What is the all-time high share price of Moschip Technologies (MOSCHIP)?
The all-time high share price of Moschip Technologies was ₹279.64 recorded on September 16, 2025 on the NSE exchange.
What is the all-time low share price of Moschip Technologies (MOSCHIP)?
The all-time low share price of Moschip Technologies was ₹129.98 recorded on April 07, 2025 on the NSE exchange.
How can I download MOSCHIP historical share price data?
You can download Moschip Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MOSCHIP shares?
The highest trading volume day for Moschip Technologies was 45,737,071 shares traded on September 04, 2025 on the NSE exchange, with share price at ₹225.6.