Skip to main content
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,910.40
+49.80 (1.74%)
At close: Dec 4, 2025

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,782.452,782.452,734.602,750.052,750.05-1.13%6,180
Oct 10, 20252,820.052,820.452,758.002,781.502,781.50-0.95%6,869
Oct 9, 20252,889.802,889.802,793.802,808.052,808.050.30%8,953
Oct 8, 20252,824.002,883.902,793.802,799.552,799.55-0.56%42,013
Oct 7, 20252,795.102,819.452,780.602,815.352,815.350.84%116,435
Oct 6, 20252,739.952,795.102,721.802,791.802,791.801.92%10,570
Oct 3, 20252,681.052,742.352,681.052,739.202,739.201.80%5,626
Oct 1, 20252,674.952,696.152,630.852,690.852,690.851.40%29,965
Sep 30, 20252,692.252,709.502,634.752,653.702,653.70-0.83%8,791
Sep 29, 20252,645.152,686.002,636.352,675.952,675.951.26%5,660
Sep 26, 20252,705.002,714.702,630.552,642.752,642.75-2.72%6,862
Sep 25, 20252,740.602,754.202,686.002,716.752,716.75-0.87%7,985
Sep 24, 20252,770.002,770.002,705.052,740.552,740.55-0.96%14,990
Sep 23, 20252,820.102,827.002,752.902,767.052,767.05-3.03%28,688
Sep 22, 20252,925.002,925.002,814.302,853.502,853.50-4.62%26,585
Sep 19, 20252,997.053,010.002,969.352,991.702,991.70-0.37%6,526
Sep 18, 20252,980.303,035.152,973.353,002.953,002.950.78%13,608
Sep 17, 20252,951.253,006.902,951.252,979.702,979.701.03%20,188
Sep 16, 20252,936.302,959.002,935.152,949.252,949.250.34%6,438
Sep 15, 20252,907.052,944.952,881.702,939.352,939.351.29%8,217
Sep 12, 20252,939.002,949.452,895.952,902.052,902.05-0.83%7,093
Sep 11, 20252,988.952,988.952,897.502,926.402,926.40-1.35%6,257
Sep 10, 20252,875.252,987.002,875.202,966.552,966.554.03%23,317
Sep 9, 20252,791.252,875.002,791.002,851.552,851.552.23%9,011
Sep 8, 20252,805.602,838.552,763.002,789.252,789.25-0.18%4,000
Sep 5, 20252,777.052,871.652,759.952,794.402,794.40-2.29%8,975
Sep 4, 20252,890.002,910.802,850.502,859.752,859.75-1.16%6,028
Sep 3, 20252,905.002,912.602,844.252,893.402,893.40-0.24%10,554
Sep 2, 20252,901.702,946.502,886.152,900.252,900.25-0.81%9,749
Sep 1, 20252,819.102,934.152,819.102,923.852,923.854.93%12,851
Aug 29, 20252,833.052,845.502,779.502,786.402,786.40-1.70%5,309
Aug 28, 20252,874.502,878.552,821.852,834.502,834.50-1.40%9,382
Aug 26, 20252,916.852,929.752,865.002,874.802,874.80-1.40%6,155
Aug 25, 20252,892.252,966.552,892.252,915.752,915.752.39%30,700
Aug 22, 20252,858.502,877.252,823.402,847.802,847.80-0.29%10,300
Aug 21, 20252,835.002,887.002,815.502,856.002,856.000.72%144,606
Aug 20, 20252,749.952,841.852,715.052,835.652,835.653.41%7,126
Aug 19, 20252,653.152,750.002,653.152,742.202,742.201.56%8,245
Aug 18, 20252,722.152,735.952,682.602,700.152,700.15-0.63%3,720
Aug 14, 20252,720.002,745.002,700.102,717.152,717.150.86%17,512
Aug 13, 20252,718.252,741.002,691.002,693.852,693.85-0.90%3,718
Aug 12, 20252,682.702,730.152,682.702,718.202,718.201.86%5,201
Aug 11, 20252,690.902,704.652,651.002,668.502,668.50-0.97%11,241
Aug 8, 20252,691.852,705.002,653.652,694.702,694.70-0.31%6,827
Aug 7, 20252,632.052,709.352,632.052,703.102,703.101.88%4,918
Aug 6, 20252,685.002,711.102,648.352,653.302,653.30-1.84%3,158
Aug 5, 20252,755.902,755.902,696.002,703.102,703.10-1.60%6,666
Aug 4, 20252,720.002,767.702,654.752,747.002,747.00-0.22%7,689
Aug 1, 20252,783.752,791.252,745.002,753.052,753.05-1.22%6,560
Jul 31, 20252,784.602,815.402,746.302,787.152,787.15-0.70%7,959
Jul 30, 20252,775.852,858.102,772.052,806.902,806.901.14%16,819
Jul 29, 20252,726.952,780.002,689.002,775.302,775.302.68%7,250
Jul 28, 20252,684.002,748.802,663.502,702.902,702.903.18%86,328
Jul 25, 20252,628.802,792.502,605.002,619.552,619.55-1.34%73,693
Jul 24, 20252,740.652,740.652,630.002,655.102,655.10-2.91%8,549
Jul 23, 20252,795.002,795.052,708.402,734.602,734.60-1.47%6,153
Jul 22, 20252,791.552,808.402,770.802,775.452,775.45-1.03%3,183
Jul 21, 20252,844.052,844.052,781.152,804.452,804.45-0.90%3,524
Jul 18, 20252,854.402,860.802,801.402,829.952,829.95-0.29%2,575
Jul 17, 20252,879.752,887.052,830.452,838.202,838.20-1.12%2,301
Jul 16, 20252,894.952,910.152,861.202,870.402,870.40-0.42%3,068
Jul 15, 20252,837.952,889.702,820.602,882.452,882.451.87%3,591
Jul 14, 20252,821.052,846.552,787.752,829.452,829.45-0.14%46,458
Jul 11, 20252,844.952,881.902,817.002,833.402,833.40-0.99%12,196