Skip to main content
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,274.05
+8.40 (0.37%)
At close: Apr 28, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,252.002,287.002,252.002,274.052,274.050.37%6,565
Apr 27, 20262,165.552,271.302,165.552,265.652,265.654.09%15,108
Apr 24, 20262,255.952,283.702,131.102,176.602,176.60-4.41%28,198
Apr 23, 20262,313.852,362.052,271.752,277.052,277.05-2.35%8,466
Apr 22, 20262,405.002,405.002,327.052,331.802,331.80-3.69%25,871
Apr 21, 20262,429.952,437.952,387.952,421.102,421.100.23%4,020
Apr 20, 20262,477.452,477.452,405.252,415.652,415.65-1.88%3,610
Apr 17, 20262,424.952,466.702,402.552,461.952,461.950.80%74,110
Apr 16, 20262,439.952,479.252,418.502,442.502,442.501.38%8,955
Apr 15, 20262,387.002,414.902,346.102,409.202,409.204.03%28,728
Apr 13, 20262,312.552,335.302,271.602,315.852,315.85-0.41%4,155
Apr 10, 20262,389.602,410.052,278.302,325.502,325.50-2.49%18,105
Apr 9, 20262,347.002,400.902,318.802,384.802,384.801.55%9,173
Apr 8, 20262,340.002,374.552,293.152,348.502,348.500.75%16,215
Apr 7, 20262,234.002,341.002,206.552,331.102,331.104.13%18,515
Apr 6, 20262,249.952,272.202,192.152,238.652,238.651.40%16,260
Apr 2, 20262,101.902,239.502,086.202,207.652,207.653.29%14,608
Apr 1, 20262,139.652,164.802,096.552,137.252,137.254.06%16,379
Mar 30, 20262,089.752,089.752,043.502,053.952,053.95-2.76%9,450
Mar 27, 20262,111.752,147.952,097.502,112.302,112.30-0.96%7,657
Mar 25, 20262,121.552,154.952,101.052,132.752,132.750.76%11,023
Mar 24, 20262,099.502,138.002,058.952,116.602,116.602.52%11,110
Mar 23, 20262,052.052,086.052,040.002,064.502,064.50-1.32%11,309
Mar 20, 20262,097.652,107.402,068.452,092.052,092.052.28%5,189
Mar 19, 20262,120.002,120.002,038.002,045.502,045.50-3.68%2,924
Mar 18, 20262,179.952,185.102,080.002,123.602,123.602.40%4,724
Mar 17, 20262,079.852,102.402,033.652,073.802,073.80-0.29%4,196
Mar 16, 20262,113.802,120.952,064.002,079.802,079.80-1.61%1,920
Mar 13, 20262,151.502,162.952,100.102,113.802,113.80-3.23%4,883
Mar 12, 20262,152.952,212.002,152.952,184.452,184.45-0.10%4,184
Mar 11, 20262,219.002,240.002,179.002,186.652,186.65-0.96%5,901
Mar 10, 20262,191.952,221.952,173.352,207.802,207.801.00%12,124
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