Moschip Semiconductor Tech (MOSC)

MOSC
🏛️ India →
247.55
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 66.85 68.80 64.50 68.45 0.5M
2022-12-29 62.95 65.70 62.00 65.55 0.3M
2022-12-28 63.30 65.15 62.10 62.60 0.1M
2022-12-27 64.75 65.40 62.70 63.30 0.1M
2022-12-26 59.00 63.10 59.00 63.10 0.1M
2022-12-23 60.75 62.90 58.85 60.10 0.2M
2022-12-22 64.10 65.75 61.15 61.90 0.2M
2022-12-21 67.15 67.95 63.75 64.30 0.2M
2022-12-20 67.95 68.50 66.45 66.95 0.1M
2022-12-19 68.50 69.25 67.15 67.95 0.1M
2022-12-16 68.90 69.40 67.05 68.35 0.1M
2022-12-15 69.00 69.55 68.50 68.95 0.1M
2022-12-14 69.00 69.75 68.40 68.95 0.1M
2022-12-13 69.20 70.00 68.05 68.40 0.1M
2022-12-12 68.95 70.50 68.60 69.30 0.2M
2022-12-09 69.95 70.90 68.10 68.55 0.2M
2022-12-08 67.35 69.45 66.10 69.45 0.5M
2022-12-07 67.45 67.90 65.75 66.15 0.1M
2022-12-06 66.50 67.90 66.40 67.45 0.1M
2022-12-05 67.00 68.00 66.00 66.75 0.1M
2022-12-02 65.00 68.00 65.00 67.65 0.1M
2022-12-01 65.50 66.40 64.15 64.90 0.1M
2022-11-30 64.95 66.40 64.90 65.50 0.0M
2022-11-29 66.50 67.50 63.60 65.15 0.2M
2022-11-28 67.20 67.50 66.50 66.65 0.1M
2022-11-25 70.90 70.90 66.70 67.25 0.1M
2022-11-24 70.00 70.00 67.35 69.10 0.1M
2022-11-23 64.25 67.00 63.00 67.00 0.1M
2022-11-22 64.10 65.70 63.00 63.85 0.1M
2022-11-21 66.00 67.00 65.00 65.45 0.1M
2022-11-18 66.90 67.50 66.00 66.45 0.0M
2022-11-17 66.55 67.90 66.00 66.70 0.1M
2022-11-16 68.30 68.30 66.50 66.80 0.1M
2022-11-15 67.05 68.85 67.05 67.50 0.1M
2022-11-14 67.70 68.75 67.00 67.85 0.1M
2022-11-11 67.25 69.90 67.25 67.70 0.1M
2022-11-10 68.70 69.45 68.00 68.30 0.0M
2022-11-09 68.30 70.45 68.00 68.70 0.1M
2022-11-07 69.10 70.45 67.55 68.30 0.1M
2022-11-04 70.75 70.80 68.40 69.05 0.1M
2022-11-03 68.10 71.45 68.10 70.25 0.0M
2022-11-02 69.55 71.95 68.00 70.00 0.1M
2022-11-01 71.15 72.55 70.00 70.90 0.1M
2022-10-31 73.00 73.70 70.00 71.15 0.2M
2022-10-28 70.70 74.25 70.50 72.75 0.3M
2022-10-27 67.00 70.85 67.00 70.75 0.2M
2022-10-25 66.50 69.95 66.50 67.50 0.2M
2022-10-24 70.80 70.80 68.55 69.95 0.1M
2022-10-21 67.80 69.00 66.05 67.90 0.1M
2022-10-20 68.70 68.80 66.50 67.60 0.1M
2022-10-19 70.35 70.35 66.85 67.35 0.2M
2022-10-18 70.50 71.60 66.50 70.35 0.1M
2022-10-17 65.80 68.85 65.80 68.25 0.1M
2022-10-14 70.00 72.00 66.70 67.30 0.1M
2022-10-13 69.50 71.55 68.00 69.50 0.1M
2022-10-12 69.00 70.85 68.70 69.15 0.1M
2022-10-11 72.00 73.90 69.40 70.00 0.1M
2022-10-10 75.70 75.70 72.85 73.05 0.1M
2022-10-07 74.30 76.35 72.85 75.50 0.2M
2022-10-06 70.95 72.85 68.70 72.85 0.2M
2022-10-04 70.90 71.40 69.05 69.40 0.0M
2022-10-03 72.70 72.70 68.20 69.50 0.1M
2022-09-30 67.85 71.85 67.70 71.10 0.1M
2022-09-29 68.05 70.20 67.10 68.45 0.1M
2022-09-28 67.80 68.60 64.35 67.50 0.2M
2022-09-27 68.30 69.80 66.60 67.70 0.1M
2022-09-26 68.65 71.85 68.30 68.35 0.2M
2022-09-23 73.80 73.80 71.00 71.85 0.2M
2022-09-22 75.00 75.60 71.95 74.00 0.1M
2022-09-21 77.00 78.80 74.30 75.70 0.2M
2022-09-20 79.00 79.00 75.05 75.75 0.2M
2022-09-19 78.95 78.95 75.00 75.30 0.2M
2022-09-16 78.85 78.85 74.00 75.20 0.2M
2022-09-15 77.95 79.50 76.10 77.65 0.2M
2022-09-14 76.00 78.40 75.00 77.95 0.2M
2022-09-13 78.85 79.50 76.50 77.10 0.2M
2022-09-12 78.35 80.00 78.00 78.35 0.2M
2022-09-09 79.45 79.70 76.60 77.35 0.3M
2022-09-08 80.45 81.00 78.30 78.85 0.2M
2022-09-07 79.00 81.50 77.80 79.50 0.3M
2022-09-06 80.90 81.20 77.65 79.25 0.3M
2022-09-05 80.00 81.50 79.80 80.40 0.3M
2022-09-02 81.60 81.60 79.15 79.70 0.5M
2022-09-01 79.00 82.40 77.25 79.30 0.7M
2022-08-30 78.50 82.00 75.20 78.85 1.3M
2022-08-29 66.05 74.70 65.00 74.70 0.5M
2022-08-26 67.95 69.10 67.55 67.95 0.2M
2022-08-25 68.40 69.90 67.00 67.70 0.2M
2022-08-24 66.90 68.40 66.05 67.75 0.2M
2022-08-23 65.00 66.95 64.55 66.45 0.1M
2022-08-22 66.90 67.05 65.00 65.55 0.1M
2022-08-19 69.10 70.50 65.90 66.95 0.3M
2022-08-18 70.65 71.45 68.55 69.65 0.2M
2022-08-17 72.00 72.90 69.10 70.65 0.4M
2022-08-16 66.00 73.00 64.40 72.00 1.0M
2022-08-12 67.40 69.50 66.00 66.40 0.3M
2022-08-11 66.90 69.45 66.05 67.00 0.2M
2022-08-10 69.30 72.20 64.35 65.70 0.6M
2022-08-08 69.40 71.90 65.65 69.30 1.2M
2022-08-05 61.20 65.65 60.50 65.65 0.7M
2022-08-04 59.70 59.70 59.70 59.70 0.1M
2022-08-03 54.85 56.90 53.80 56.90 0.3M
2022-08-02 53.90 55.00 53.60 54.20 0.1M
2022-08-01 54.85 54.90 53.00 53.90 0.1M
2022-07-29 53.80 55.25 53.50 54.10 0.1M
2022-07-28 55.00 55.50 53.20 53.80 0.1M
2022-07-27 54.10 54.70 52.50 54.05 0.1M
2022-07-26 55.20 56.10 53.45 53.70 0.1M
2022-07-25 55.80 55.80 54.50 55.20 0.1M
2022-07-22 54.15 55.50 53.50 54.90 0.1M
2022-07-21 53.20 54.35 53.20 53.55 0.1M
2022-07-20 53.95 54.50 53.05 53.20 0.1M
2022-07-19 52.90 53.70 52.50 53.20 0.1M
2022-07-18 54.20 54.25 52.35 52.90 0.1M
2022-07-15 53.65 55.40 52.65 53.15 0.1M
2022-07-14 55.95 57.40 53.15 54.35 0.2M
2022-07-13 53.60 55.40 53.05 55.40 0.4M
2022-07-12 52.60 54.00 52.25 52.80 0.1M
2022-07-11 54.20 54.45 52.80 53.60 0.1M
2022-07-08 53.30 54.60 52.50 53.10 0.1M
2022-07-07 55.25 56.65 52.05 53.25 0.3M
2022-07-06 55.75 56.30 54.15 54.75 0.1M
2022-07-05 56.00 58.50 54.15 55.95 0.3M
2022-07-04 54.40 55.90 52.85 55.80 0.4M
2022-07-01 53.10 54.00 52.00 53.25 0.0M
2022-06-30 56.90 57.50 53.50 53.80 0.2M
2022-06-29 56.05 56.05 53.00 55.75 0.5M
2022-06-28 53.40 53.40 53.40 53.40 0.0M
2022-06-27 50.40 50.90 50.10 50.90 0.0M
2022-06-24 47.45 48.50 47.00 48.50 0.1M
2022-06-23 46.00 47.45 45.65 46.20 0.1M
2022-06-22 45.10 46.90 44.80 46.20 0.1M
2022-06-21 43.30 47.00 43.30 45.25 0.2M
2022-06-20 48.00 49.00 45.55 45.55 0.2M
2022-06-17 50.00 50.00 47.50 47.90 0.2M
2022-06-16 52.00 53.90 49.95 49.95 0.1M
2022-06-15 52.05 53.20 51.50 52.55 0.1M
2022-06-14 51.50 53.80 51.50 52.25 0.1M
2022-06-13 52.90 54.30 51.25 52.85 0.3M
2022-06-10 55.45 55.45 53.65 53.90 0.0M
2022-06-09 55.45 56.00 54.00 54.65 0.0M
2022-06-08 57.60 57.60 54.20 55.00 0.1M
2022-06-07 57.20 57.85 55.20 55.80 0.1M
2022-06-06 57.00 57.75 56.10 56.65 0.0M
2022-06-03 58.10 59.00 55.20 56.10 0.1M
2022-06-02 57.60 59.00 56.10 57.70 0.1M
2022-06-01 58.45 59.90 57.20 57.60 0.1M
2022-05-31 56.30 59.00 55.00 58.30 0.1M
2022-05-30 57.00 58.00 55.05 56.45 0.1M
2022-05-27 54.90 55.70 53.10 55.60 0.2M
2022-05-26 53.80 55.85 51.15 53.05 0.1M
2022-05-25 54.00 57.25 53.20 53.80 0.1M
2022-05-24 57.90 57.90 55.50 55.90 0.1M
2022-05-23 61.00 62.90 57.95 57.95 0.5M
2022-05-20 60.95 60.95 60.95 60.95 0.1M
2022-05-19 55.75 58.05 52.55 58.05 0.4M
2022-05-18 55.30 55.30 55.30 55.30 0.0M
2022-05-17 52.70 52.70 52.70 52.70 0.0M
2022-05-16 50.20 50.20 50.20 50.20 0.1M
2022-05-13 47.00 47.85 46.60 47.85 0.2M
2022-05-12 48.00 50.00 45.40 45.60 0.3M
2022-05-11 57.95 57.95 50.40 50.40 0.5M
2022-05-10 59.00 60.40 54.25 56.00 0.1M
2022-05-09 60.00 61.00 58.60 59.30 0.1M
2022-05-06 60.50 62.45 59.45 60.05 0.2M
2022-05-05 63.85 64.00 61.15 61.60 0.2M
2022-05-04 65.70 65.85 62.00 62.55 0.2M
2022-05-02 64.65 67.00 62.30 65.30 0.4M
2022-04-29 62.65 67.40 61.50 64.75 0.6M
2022-04-28 63.50 65.90 62.10 62.60 0.2M
2022-04-27 61.20 63.90 61.20 62.85 0.2M
2022-04-26 66.00 66.95 61.00 62.85 0.2M
2022-04-25 65.00 67.95 62.80 64.25 0.3M
2022-04-22 65.15 67.25 64.00 66.05 0.2M
2022-04-21 67.75 68.50 65.75 66.20 0.2M
2022-04-20 67.95 67.95 65.30 65.75 0.2M
2022-04-19 71.00 71.00 65.05 67.10 0.2M
2022-04-18 69.75 70.00 67.55 68.25 0.3M
2022-04-13 65.95 69.95 65.35 68.60 0.3M
2022-04-12 68.00 68.00 64.10 65.35 0.2M
2022-04-11 68.50 70.50 65.50 66.95 0.2M
2022-04-08 69.45 70.20 68.00 68.45 0.2M
2022-04-07 71.70 71.70 68.00 68.40 0.3M
2022-04-06 71.45 71.45 68.00 69.65 0.4M
2022-04-05 68.70 68.70 65.40 68.70 0.4M
2022-04-04 63.40 65.45 63.40 65.45 0.1M
2022-04-01 61.90 63.00 61.05 62.35 0.2M
2022-03-31 62.90 62.90 58.50 60.80 0.4M
2022-03-30 60.00 61.05 59.10 61.05 0.2M
2022-03-29 59.50 60.40 57.50 58.15 0.3M
2022-03-28 62.00 62.70 59.00 59.50 0.2M
2022-03-25 62.75 63.75 60.40 61.55 0.1M
2022-03-24 65.60 65.60 61.60 62.75 0.2M
2022-03-23 62.30 66.75 62.30 64.05 0.3M
2022-03-22 66.00 66.00 62.50 63.60 0.2M
2022-03-21 68.25 68.80 64.00 65.00 0.2M
2022-03-17 68.55 69.90 66.00 67.00 0.2M
2022-03-16 65.00 69.00 65.00 67.00 0.1M
2022-03-15 69.95 69.95 65.20 67.45 0.2M
2022-03-14 71.40 71.40 67.00 68.55 0.2M
2022-03-11 72.70 72.85 69.00 69.60 0.3M
2022-03-10 68.70 69.70 68.60 69.70 0.1M
2022-03-09 64.15 66.40 63.50 66.40 0.2M
2022-03-08 60.75 63.80 60.75 63.25 0.1M
2022-03-07 67.00 67.00 63.85 63.85 0.1M
2022-03-04 70.30 70.90 66.60 67.20 0.2M
2022-03-03 68.40 70.15 68.00 70.10 0.3M
2022-03-02 63.00 66.95 61.50 66.85 0.2M
2022-02-28 62.00 64.10 58.20 63.80 0.3M
2022-02-25 58.20 63.10 58.20 61.10 0.4M
2022-02-24 62.00 62.00 61.05 61.05 0.2M
2022-02-23 58.50 64.25 58.50 64.25 0.1M
2022-02-22 61.20 62.90 61.20 61.20 0.2M
2022-02-21 65.80 66.95 64.30 64.40 0.2M
2022-02-18 66.30 70.00 66.20 67.65 0.1M
2022-02-17 70.00 71.50 68.50 69.10 0.1M
2022-02-16 70.00 72.00 69.50 70.45 0.2M
2022-02-15 70.25 72.00 66.80 69.00 0.3M
2022-02-14 75.35 75.35 70.30 70.30 0.2M
2022-02-11 69.00 73.95 68.00 73.95 0.2M
2022-02-10 71.65 73.00 68.90 70.45 0.2M
2022-02-09 72.85 73.45 70.75 71.65 0.2M
2022-02-08 76.00 76.50 70.70 71.30 0.3M
2022-02-07 78.75 79.95 74.10 74.40 0.3M
2022-02-04 80.00 81.50 77.20 77.95 0.3M
2022-02-03 83.00 83.20 79.05 80.00 0.3M
2022-02-02 82.65 83.50 80.10 81.20 0.2M
2022-02-01 83.00 83.95 80.20 81.00 0.3M
2022-01-31 86.00 86.90 81.65 82.35 0.4M
2022-01-28 81.00 86.55 81.00 85.45 0.6M
2022-01-27 81.00 84.70 78.65 82.45 0.4M
2022-01-25 79.95 86.00 79.95 82.75 0.4M
2022-01-24 90.00 90.00 84.15 84.15 0.3M
2022-01-21 88.60 91.80 85.70 88.55 0.8M
2022-01-20 87.50 90.00 84.70 88.60 0.8M
2022-01-19 93.50 93.50 85.55 89.15 1.8M
2022-01-18 89.35 89.35 89.35 89.35 0.4M
2022-01-17 85.10 85.10 82.70 85.10 0.9M
2022-01-14 81.05 81.05 81.05 81.05 0.2M
2022-01-13 71.00 77.20 71.00 77.20 0.3M
2022-01-12 75.00 76.90 73.55 73.55 0.6M
2022-01-11 81.55 82.95 77.40 77.40 0.9M
2022-01-10 84.90 85.00 78.85 81.45 1.2M
2022-01-07 87.30 89.00 82.95 82.95 1.1M
2022-01-06 81.70 90.00 81.70 87.30 1.2M
2022-01-05 92.50 92.50 86.00 86.00 0.8M
2022-01-04 96.20 96.20 87.10 90.50 2.6M
2022-01-03 84.50 91.65 84.50 91.65 2.9M