Moschip Semiconductor Technology Ltd (MOSC)

MOSC
🏛️ Indien →
247.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 261.50 262.00 256.00 258.70 41.2K
09:20 258.75 258.85 254.85 255.00 37.2K
09:25 255.05 256.50 254.45 255.95 19.9K
09:30 255.95 255.95 252.70 253.00 50.6K
09:35 253.00 254.95 253.00 254.95 7.9K
09:40 255.00 255.00 253.00 253.00 10.1K
09:45 253.00 253.30 252.05 252.10 21.5K
09:50 252.10 252.10 249.00 249.25 46.6K
09:55 249.45 251.50 248.45 251.20 22.2K
10:00 251.25 252.30 250.85 252.00 12.0K
10:05 252.05 252.90 251.85 252.90 15.0K
10:10 252.85 253.20 252.05 252.65 14.5K
10:15 252.80 253.00 251.35 251.80 6.5K
10:20 252.10 252.25 251.40 251.40 3.5K
10:25 251.10 252.70 251.10 252.30 3.2K
10:30 252.40 252.65 252.00 252.00 6.9K
10:35 252.00 253.10 252.00 252.90 3.9K
10:40 252.90 252.95 252.40 252.70 2.2K
10:45 252.70 252.90 252.40 252.45 6.7K
10:50 252.50 252.50 251.80 252.10 4.8K
10:55 252.15 252.60 251.85 252.60 1.2K
11:00 252.60 252.90 252.50 252.90 1.8K
11:05 252.90 252.90 252.05 252.40 1.3K
11:10 252.30 252.30 251.35 251.60 5.1K
11:15 251.90 252.20 251.60 251.95 0.6K
11:20 252.20 252.60 251.95 252.60 3.1K
11:25 252.70 252.80 252.30 252.30 0.7K
11:30 252.35 252.35 251.75 251.90 1.0K
11:35 252.20 252.20 251.55 251.65 1.3K
11:40 251.95 252.80 251.65 252.80 1.3K
11:45 252.85 254.50 252.55 254.00 15.8K
11:50 253.95 255.35 253.80 254.95 13.5K
11:55 254.90 255.35 254.40 254.70 3.1K
12:00 254.50 256.45 254.50 256.20 20.1K
12:05 256.05 256.60 255.45 255.45 3.5K
12:10 255.45 256.65 255.30 256.20 4.9K
12:15 256.60 256.65 255.90 256.45 5.7K
12:20 256.45 256.45 256.00 256.20 0.5K
12:25 256.20 256.40 255.60 255.60 4.0K
12:30 255.75 256.35 255.70 256.30 3.7K
12:35 256.45 257.75 256.45 256.80 17.7K
12:40 256.65 257.35 256.20 256.25 6.4K
12:45 255.95 255.95 255.00 255.00 2.6K
12:50 255.00 255.40 254.80 255.40 1.6K
12:55 255.35 255.45 254.70 254.70 0.7K
13:00 254.90 254.95 253.10 253.20 7.5K
13:05 253.45 254.20 253.45 253.60 1.8K
13:10 253.70 254.00 253.60 253.85 1.4K
13:15 253.90 253.90 253.60 253.70 0.9K
13:20 253.75 253.75 253.20 253.50 2.5K
13:25 253.40 253.85 253.40 253.80 1.9K
13:30 254.15 254.80 254.15 254.55 3.2K
13:35 254.25 254.30 253.90 254.00 1.3K
13:40 253.90 254.40 253.90 253.95 2.3K
13:45 253.95 254.25 253.80 254.25 2.3K
13:50 254.15 254.45 254.00 254.00 1.5K
13:55 253.85 254.00 253.50 253.50 1.0K
14:00 253.80 254.10 253.60 253.75 1.2K
14:05 253.90 254.05 253.85 253.95 1.3K
14:10 253.80 253.80 253.10 253.10 0.9K
14:15 253.25 253.65 252.50 253.60 5.8K
14:20 253.50 253.50 252.95 253.10 1.7K
14:25 253.10 253.20 252.80 252.80 0.9K
14:30 253.10 253.10 252.70 252.70 1.6K
14:35 252.70 253.05 252.50 252.75 3.6K
14:40 252.75 252.85 252.10 252.30 5.4K
14:45 252.50 252.55 251.70 252.20 2.9K
14:50 252.15 252.80 252.15 252.75 1.8K
14:55 252.50 252.85 252.45 252.50 2.5K
15:00 252.35 252.85 252.00 252.15 2.1K
15:05 252.20 252.90 252.10 252.70 4.2K
15:10 252.50 252.90 252.40 252.85 1.9K
15:15 252.60 253.45 252.60 253.15 14.1K
15:20 252.85 253.10 252.35 252.85 8.1K
15:25 252.50 252.95 252.10 252.85 10.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 241.25 259.50 241.25 247.55 1.2M
2025-09-26 250.65 250.75 238.40 240.05 0.4M
2025-09-25 245.50 253.35 245.10 250.45 0.4M
2025-09-24 253.95 256.00 245.55 247.05 0.7M
2025-09-23 260.20 262.25 248.35 252.85 0.6M
2025-09-22 268.85 274.75 258.60 260.10 0.8M
2025-09-19 261.20 271.50 258.05 269.70 0.7M
2025-09-18 258.00 265.00 252.10 260.85 1.1M
2025-09-17 268.80 268.95 253.75 255.55 1.2M
2025-09-16 273.15 279.90 265.50 268.95 2.5M
2025-09-15 255.80 275.00 244.60 270.40 3.5M
2025-09-12 256.60 263.70 252.10 255.90 1.4M
2025-09-11 236.50 257.25 236.05 254.20 3.2M
2025-09-10 233.95 243.85 225.05 235.90 2.3M
2025-09-09 264.20 266.70 236.20 236.25 2.7M
2025-09-08 261.35 268.80 250.05 262.40 3.1M
2025-09-05 231.45 258.25 231.45 247.45 5.5M
2025-09-04 195.70 229.00 195.60 222.55 5.4M
2025-09-03 187.95 196.45 185.40 191.95 3.1M
2025-09-02 175.00 197.90 174.15 189.65 2.0M
2025-09-01 170.30 175.00 169.30 171.75 0.3M
2025-08-29 166.15 173.00 164.30 168.70 0.2M
2025-08-28 167.65 168.35 164.70 165.35 0.2M
2025-08-26 170.85 171.00 166.05 166.80 0.1M
2025-08-25 174.45 175.00 170.60 171.15 0.2M
2025-08-22 169.00 178.00 166.65 173.95 0.5M
2025-08-21 170.30 171.75 168.60 169.15 0.1M
2025-08-20 173.60 173.75 168.40 169.20 0.2M
2025-08-19 173.80 175.05 171.55 173.75 0.2M
2025-08-18 179.80 181.35 173.40 174.40 0.6M
2025-08-14 170.85 173.70 168.10 168.90 0.2M
2025-08-13 164.20 170.35 163.60 168.55 0.5M
2025-08-12 155.75 163.70 155.75 160.80 0.2M
2025-08-11 157.60 158.70 155.45 156.35 0.1M
2025-08-08 161.85 161.85 156.10 157.25 0.1M
2025-08-07 160.40 162.50 156.55 160.35 0.2M
2025-08-06 167.00 168.35 162.00 162.55 0.1M
2025-08-05 171.45 171.45 167.00 167.60 0.1M
2025-08-04 169.80 172.40 165.80 170.90 0.1M
2025-08-01 174.70 176.10 166.95 168.15 0.3M
2025-07-31 171.90 178.00 170.90 173.30 0.7M
2025-07-30 164.15 172.80 164.15 167.90 0.2M
2025-07-29 163.95 166.10 159.80 163.85 0.1M
2025-07-28 166.85 169.45 162.80 164.15 0.2M
2025-07-25 169.20 169.90 165.90 167.75 0.1M
2025-07-24 173.20 173.25 170.00 170.05 0.1M
2025-07-23 173.45 174.25 170.85 171.20 0.1M
2025-07-22 171.05 176.00 171.00 172.25 0.1M
2025-07-21 171.25 172.15 168.90 169.15 0.2M
2025-07-18 173.80 174.30 170.90 171.50 0.1M
2025-07-17 176.75 176.85 172.80 173.25 0.1M
2025-07-16 177.75 178.20 174.50 175.90 0.1M
2025-07-15 172.90 178.25 172.90 176.55 0.1M
2025-07-14 174.30 174.30 171.65 172.90 0.1M
2025-07-11 174.70 176.05 172.55 174.25 0.1M
2025-07-10 176.50 178.45 174.20 174.80 0.1M
2025-07-09 174.15 178.55 173.05 176.25 0.2M
2025-07-08 174.55 176.40 171.50 173.95 0.1M
2025-07-07 177.85 177.85 173.85 174.50 0.1M
2025-07-04 176.10 179.25 174.70 177.10 0.2M
2025-07-03 177.20 178.10 174.60 175.35 0.1M
2025-07-02 178.00 178.90 174.85 176.40 0.1M
2025-07-01 179.55 181.45 176.90 177.25 0.2M
2025-06-30 181.70 182.55 178.00 178.45 0.2M
2025-06-27 182.05 184.90 180.95 181.90 0.2M
2025-06-26 180.40 186.00 178.50 181.45 0.3M
2025-06-25 181.40 182.60 178.30 179.50 0.2M
2025-06-24 179.25 182.40 177.05 179.75 0.2M
2025-06-23 172.20 178.50 172.15 175.80 0.2M
2025-06-20 174.60 176.10 171.00 175.00 0.2M
2025-06-19 176.25 178.00 170.20 172.50 0.2M
2025-06-18 179.75 180.95 175.35 176.70 0.2M
2025-06-17 185.65 186.45 177.55 178.50 0.2M
2025-06-16 179.30 185.55 173.05 183.40 0.4M
2025-06-13 178.00 183.10 177.00 179.15 0.5M
2025-06-12 190.00 190.60 182.65 183.10 0.1M
2025-06-11 195.95 195.95 186.20 189.25 0.2M
2025-06-10 198.40 201.80 194.00 194.85 0.3M
2025-06-09 188.60 198.00 187.65 196.95 0.8M
2025-06-06 191.70 192.45 187.30 188.40 0.2M
2025-06-05 183.00 199.00 183.00 190.05 1.1M
2025-06-04 185.45 190.90 183.45 183.85 0.5M
2025-06-03 190.90 190.90 183.55 184.60 0.3M
2025-06-02 190.25 195.00 185.30 189.80 0.9M
2025-05-30 165.20 189.90 162.65 187.95 1.5M
2025-05-29 168.50 169.05 164.50 165.20 0.3M
2025-05-28 170.45 171.10 164.50 166.70 0.3M
2025-05-27 172.15 172.75 167.45 169.30 0.3M
2025-05-26 178.95 178.95 171.00 171.65 0.2M
2025-05-23 179.20 184.00 176.05 177.15 0.5M
2025-05-22 185.00 185.00 176.50 177.60 0.4M
2025-05-21 181.50 184.70 176.10 182.20 0.4M
2025-05-20 185.30 188.00 180.15 182.05 0.4M
2025-05-19 183.75 188.70 182.00 184.55 0.3M
2025-05-16 183.65 187.85 181.75 182.95 0.4M
2025-05-15 181.10 187.00 175.55 183.40 0.6M
2025-05-14 165.00 180.70 164.50 177.70 1.0M
2025-05-13 164.40 166.80 160.50 164.10 0.2M
2025-05-12 160.05 164.70 157.35 163.55 0.4M
2025-05-09 145.10 150.40 144.55 149.30 0.4M
2025-05-08 155.15 157.55 147.40 150.45 0.3M
2025-05-07 150.05 154.00 148.10 152.70 0.4M
2025-05-06 161.30 162.25 151.10 151.95 0.3M
2025-05-05 156.00 162.55 155.95 160.90 0.3M
2025-05-02 155.80 160.30 151.90 155.70 0.4M
2025-04-30 163.10 165.75 154.60 155.65 0.3M
2025-04-29 169.30 170.95 165.10 166.55 0.4M
2025-04-28 169.05 173.85 166.20 168.25 0.4M
2025-04-25 176.05 180.95 164.55 169.20 1.0M
2025-04-24 179.95 184.00 175.50 176.70 0.3M
2025-04-23 178.20 188.70 178.20 180.40 0.5M
2025-04-22 179.35 180.50 174.85 176.50 0.3M
2025-04-21 171.10 181.50 169.00 177.90 0.9M
2025-04-17 156.00 172.00 153.55 167.55 0.8M
2025-04-16 157.30 158.30 154.50 155.50 0.2M
2025-04-15 150.10 158.40 150.10 156.30 0.5M
2025-04-11 150.85 150.85 146.05 146.95 0.2M
2025-04-09 145.90 147.00 141.60 144.05 0.1M
2025-04-08 143.05 149.40 139.70 145.85 0.4M
2025-04-07 125.30 141.00 125.30 139.15 0.5M
2025-04-04 152.95 153.45 145.00 147.55 0.4M
2025-04-03 150.55 155.00 148.95 152.30 0.4M
2025-04-02 149.50 153.00 145.55 151.95 0.3M
2025-04-01 145.05 152.55 143.70 148.95 0.3M
2025-03-28 151.15 155.95 145.00 146.00 0.5M
2025-03-27 147.00 151.95 146.95 149.25 0.7M
2025-03-26 153.00 156.00 147.35 148.20 0.5M
2025-03-25 163.20 166.40 151.85 153.00 0.6M
2025-03-24 165.00 169.10 161.90 162.60 0.4M
2025-03-21 158.90 164.10 157.00 162.75 0.5M
2025-03-20 159.85 164.35 157.05 158.05 0.4M
2025-03-19 150.70 164.00 150.70 157.85 0.5M
2025-03-18 145.20 151.25 145.20 149.75 0.4M
2025-03-17 151.00 152.90 142.90 144.50 0.4M
2025-03-13 155.30 156.85 150.05 150.80 0.3M
2025-03-12 156.35 160.50 152.80 155.30 0.3M
2025-03-11 156.00 158.35 152.35 155.45 0.3M
2025-03-10 170.85 172.35 156.60 158.05 0.3M
2025-03-07 168.80 172.10 164.30 168.70 0.4M
2025-03-06 160.05 167.80 156.75 165.40 0.8M
2025-03-05 153.85 156.50 152.50 153.85 0.4M
2025-03-04 140.50 158.00 136.05 152.80 1.0M
2025-03-03 154.05 156.00 138.95 142.10 0.7M
2025-02-28 154.90 156.70 146.20 153.10 0.4M
2025-02-27 168.30 168.30 156.15 157.75 0.3M
2025-02-25 168.00 170.20 163.50 164.40 0.2M
2025-02-24 169.65 169.65 164.70 166.70 0.2M
2025-02-21 172.70 178.00 169.20 170.65 0.2M
2025-02-20 169.55 174.55 168.55 172.80 0.2M
2025-02-19 164.75 175.70 163.80 169.95 0.3M
2025-02-18 170.00 173.90 162.45 165.90 0.3M
2025-02-17 175.30 178.25 167.00 170.95 0.4M
2025-02-14 185.15 186.85 166.00 175.35 0.5M
2025-02-13 191.80 192.55 181.85 183.85 0.2M
2025-02-12 179.05 204.80 165.90 188.70 1.1M
2025-02-11 189.00 189.00 178.00 179.40 0.3M
2025-02-10 197.00 197.00 179.40 188.85 0.3M
2025-02-07 203.35 203.70 195.80 197.05 0.2M
2025-02-06 202.70 207.90 200.05 202.05 0.3M
2025-02-05 202.35 204.00 197.20 198.15 0.2M
2025-02-04 198.50 203.35 196.55 200.45 0.4M
2025-02-03 195.00 203.50 192.15 193.35 0.5M
2025-02-01 214.00 217.00 198.85 204.95 0.6M
2025-01-31 207.90 216.80 202.00 210.50 1.6M
2025-01-30 187.00 200.05 186.00 200.05 1.1M
2025-01-29 166.55 181.90 166.55 181.90 0.9M
2025-01-28 180.45 182.95 162.45 165.40 1.7M
2025-01-27 188.45 192.00 175.00 180.45 0.9M
2025-01-24 197.75 204.50 189.60 193.15 0.4M
2025-01-23 197.90 204.90 196.20 197.75 0.5M
2025-01-22 204.90 204.90 195.00 198.10 0.4M
2025-01-21 211.00 211.85 198.00 202.35 0.4M
2025-01-20 209.70 212.00 209.00 210.10 0.2M
2025-01-17 206.05 212.00 203.00 208.45 0.3M
2025-01-16 205.00 212.55 204.80 206.05 0.3M
2025-01-15 201.15 207.00 200.00 201.45 0.3M
2025-01-14 192.00 200.50 192.00 198.65 0.4M
2025-01-13 202.00 203.90 185.20 189.40 0.8M
2025-01-10 213.80 213.80 201.20 204.35 0.6M
2025-01-09 213.00 216.00 208.50 209.60 0.3M
2025-01-08 216.45 219.00 212.50 213.50 0.3M
2025-01-07 212.90 218.55 210.10 214.60 0.5M
2025-01-06 225.70 229.70 206.65 209.15 1.2M
2025-01-03 228.70 231.00 220.15 224.20 0.4M
2025-01-02 229.20 234.35 226.10 228.10 0.9M
2025-01-01 203.50 225.20 203.50 225.20 1.1M