Skip to main content
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,185.90
-29.95 (-1.35%)
At close: Mar 9, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,172.852,213.752,143.902,185.902,185.90-1.35%5,998
Mar 6, 20262,230.002,284.002,210.002,215.852,215.85-0.69%3,561
Mar 5, 20262,298.902,298.902,200.502,231.302,231.30-1.56%75,895
Mar 4, 20262,200.852,292.802,200.852,266.552,266.550.36%26,208
Mar 2, 20262,150.052,309.002,150.052,258.502,258.50-1.67%9,205
Feb 27, 20262,311.102,356.252,284.252,296.802,296.801.53%12,346
Feb 26, 20262,282.852,304.002,251.202,262.152,262.150.11%8,714
Feb 25, 20262,226.052,323.002,226.052,259.702,259.701.58%18,241
Feb 24, 20262,240.002,276.252,212.002,224.502,224.50-3.66%26,843
Feb 23, 20262,352.052,352.052,294.502,309.052,309.05-2.72%13,894
Feb 20, 20262,356.452,400.352,322.302,373.552,373.55-0.24%6,751
Feb 19, 20262,440.452,468.902,365.002,379.202,379.20-2.32%7,533
Feb 18, 20262,470.652,470.652,402.452,435.652,435.65-1.24%7,642
Feb 17, 20262,455.052,518.452,442.652,466.352,466.350.17%9,697
Feb 16, 20262,430.652,481.002,427.102,462.102,462.100.26%5,727
Feb 13, 20262,255.052,500.002,255.052,455.702,455.70-0.36%135,378
Feb 12, 20262,535.152,537.252,458.702,464.602,464.60-4.70%20,668
Feb 11, 20262,601.752,628.602,544.352,586.152,586.15-1.15%11,523
Feb 10, 20262,649.252,654.202,601.002,616.252,616.250.12%4,251
Feb 9, 20262,620.152,645.402,606.552,613.152,613.150.13%4,051
Feb 6, 20262,630.602,630.602,577.002,609.852,609.85-1.41%4,501
Feb 5, 20262,670.102,684.502,630.252,647.252,647.25-1.57%4,899
Feb 4, 20262,779.952,779.952,615.702,689.552,689.55-4.64%20,362
Feb 3, 20262,900.152,969.002,811.202,820.302,820.302.21%7,679
Feb 2, 20262,777.652,790.002,719.002,759.402,759.40-0.66%5,786
Feb 1, 20262,760.402,836.952,695.052,777.602,777.600.62%6,910
Jan 30, 20262,783.102,783.102,726.602,760.352,760.35-0.40%2,362
Jan 29, 20262,833.802,833.802,758.252,771.402,771.40-2.20%7,017
Jan 28, 20262,810.402,859.002,807.502,833.702,833.700.85%3,988
Jan 27, 20262,751.252,822.952,751.252,809.852,809.852.17%3,349
Jan 23, 20262,826.002,881.652,731.452,750.052,750.05-2.23%19,539
Jan 22, 20262,799.002,884.002,785.602,812.802,812.800.79%2,699
Jan 21, 20262,813.552,823.902,722.002,790.752,790.75-0.86%20,384
Jan 20, 20262,858.052,876.752,803.902,814.902,814.90-2.44%6,840
Jan 19, 20262,880.002,907.852,835.052,885.202,885.20-0.06%196,225
Jan 16, 20262,791.702,929.602,791.702,886.802,886.803.43%172,561
Jan 14, 20262,880.002,882.352,775.002,791.002,791.00-2.84%3,798
Jan 13, 20262,833.152,877.952,815.052,872.552,872.551.44%4,199
Jan 12, 20262,818.952,847.252,791.102,831.652,831.65-0.27%5,145
Jan 9, 20262,818.002,851.802,794.202,839.302,839.300.58%227,918
Jan 8, 20262,884.902,889.302,801.952,822.952,822.95-1.79%218,922
Jan 7, 20262,801.252,881.002,801.252,874.452,874.452.05%7,116
Jan 6, 20262,818.652,837.702,796.452,816.652,816.650.66%1,926
Jan 5, 20262,800.002,816.952,761.052,798.252,798.25-0.34%5,440
Jan 2, 20262,842.002,842.002,801.002,807.752,807.75-0.65%1,339
Jan 1, 20262,745.952,832.152,745.952,826.152,826.151.27%1,894
Dec 31, 20252,763.952,804.952,763.952,790.752,790.75-0.10%1,761
Dec 30, 20252,813.002,813.002,773.552,793.652,793.65-0.29%6,303
Dec 29, 20252,849.602,870.002,792.652,801.702,801.70-1.68%3,687
Dec 26, 20252,880.052,910.452,842.102,849.602,849.60-1.47%5,039
Dec 24, 20252,968.152,968.152,885.402,892.252,892.25-1.56%4,183
Dec 23, 20252,879.052,945.002,867.102,938.002,938.001.76%198,228
Dec 22, 20252,894.452,901.802,817.702,887.202,887.20-0.15%14,472
Dec 19, 20252,893.352,915.902,873.602,891.602,891.600.16%3,908
Dec 18, 20252,870.002,917.102,861.452,886.852,886.850.66%31,551
Dec 17, 20252,860.802,896.352,856.202,867.802,867.800.24%6,623
Dec 16, 20252,873.652,881.452,842.002,860.802,860.80-1.34%2,688
Dec 15, 20252,873.202,905.002,861.352,899.702,899.70-0.46%3,146
Dec 12, 20252,898.252,927.952,885.002,913.102,913.100.54%4,071
Dec 11, 20252,888.702,915.002,849.052,897.402,897.401.48%2,713
Dec 10, 20252,919.952,919.952,843.702,855.252,855.25-0.79%2,458
Dec 9, 20252,868.752,918.902,843.002,877.902,877.90-0.70%8,480
Dec 8, 20252,978.352,978.352,870.002,898.202,898.20-1.81%5,860
Dec 5, 20252,892.352,968.702,892.352,951.602,951.601.42%13,445
Dec 4, 20252,855.752,933.052,855.752,910.402,910.401.74%14,243
Dec 3, 20252,840.002,875.002,831.452,860.602,860.600.73%10,719
Dec 2, 20252,828.952,850.002,810.702,839.752,839.750.32%2,391
Dec 1, 20252,817.052,842.002,809.752,830.752,830.750.75%7,118
Nov 28, 20252,792.752,819.702,787.252,809.752,809.750.62%6,633
Nov 27, 20252,800.102,826.002,783.002,792.402,792.40-0.26%8,630
Nov 26, 20252,810.552,821.652,777.002,799.802,799.80-0.04%15,180
Nov 25, 20252,769.252,808.902,760.952,800.802,800.801.30%6,779
Nov 24, 20252,769.952,820.202,752.902,764.852,764.850.66%24,710
Nov 21, 20252,737.952,776.802,713.852,746.652,746.650.19%18,283
Nov 20, 20252,727.452,758.602,703.852,741.502,741.501.06%12,637
Nov 19, 20252,656.152,724.402,656.152,712.802,712.802.00%35,107
Nov 18, 20252,651.052,707.002,625.002,659.702,659.70-1.10%19,196,700
Nov 17, 20252,877.702,877.702,680.002,689.302,689.30-2.93%9,551
Nov 14, 20252,780.052,807.302,744.302,770.502,770.50-1.72%7,599
Nov 13, 20252,831.302,841.152,801.402,818.902,818.90-0.23%2,672
Nov 12, 20252,808.602,858.652,801.752,825.402,825.401.61%20,774
Nov 11, 20252,776.202,798.252,760.602,780.702,780.700.19%2,465
Nov 10, 20252,706.552,804.052,706.552,775.502,775.501.32%17,019
Nov 7, 20252,754.052,761.002,705.002,739.302,739.30-1.25%23,556
Nov 6, 20252,742.152,786.302,742.152,774.002,774.000.29%6,490
Nov 4, 20252,788.002,811.002,755.002,766.102,766.10-0.67%7,153
Nov 3, 20252,785.352,790.002,732.502,784.702,784.700.78%18,121
Oct 31, 20252,925.002,958.902,751.802,763.152,763.15-4.55%34,044
Oct 30, 20252,880.052,908.902,854.502,894.852,894.850.62%14,250
Oct 29, 20252,831.452,896.702,801.702,876.902,876.901.61%37,859
Oct 28, 20252,900.702,900.702,817.352,831.452,831.45-1.96%42,960
Oct 27, 20252,840.052,896.802,840.002,888.152,888.152.40%19,913
Oct 24, 20252,838.802,838.802,798.602,820.402,820.400.69%6,335
Oct 23, 20252,776.002,823.552,769.552,801.102,801.102.23%9,576
Oct 21, 20252,732.102,763.752,732.002,740.052,740.05-0.29%3,267
Oct 20, 20252,680.752,752.002,680.752,748.052,748.052.00%7,001
Oct 17, 20252,762.352,776.452,689.502,694.252,694.25-3.25%7,371
Oct 16, 20252,799.952,800.002,750.002,784.652,784.650.13%2,392
Oct 15, 20252,750.352,799.452,750.002,781.002,781.001.17%9,032
Oct 14, 20252,741.052,789.602,733.302,748.952,748.95-0.04%2,513