Skip to main content
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,214.80
-16.80 (-0.75%)
At close: Mar 6, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,297.402,299.002,199.902,231.602,231.60-1.57%684,794
Mar 4, 20262,202.902,292.902,202.802,267.202,267.200.52%674,633
Mar 2, 20262,205.002,310.102,205.002,255.502,255.50-1.79%349,774
Feb 27, 20262,318.002,358.302,286.202,296.502,296.501.55%861,454
Feb 26, 20262,274.702,304.702,251.102,261.502,261.500.17%442,818
Feb 25, 20262,230.002,323.402,227.302,257.602,257.601.56%667,290
Feb 24, 20262,230.002,277.802,210.702,223.002,223.00-3.76%1,348,323
Feb 23, 20262,350.602,360.502,293.902,309.802,309.80-2.70%812,362
Feb 20, 20262,360.202,402.002,321.202,373.802,373.80-0.12%686,221
Feb 19, 20262,450.902,467.502,362.002,376.702,376.70-2.43%483,838
Feb 18, 20262,479.602,479.602,402.202,435.802,435.80-1.19%403,020
Feb 17, 20262,458.002,520.002,442.002,465.202,465.200.15%602,309
Feb 16, 20262,441.002,481.402,426.502,461.502,461.500.13%506,975
Feb 13, 20262,387.602,501.202,355.202,458.402,458.40-0.23%1,725,163
Feb 12, 20262,549.902,549.902,457.802,464.002,464.00-4.80%1,136,104
Feb 11, 20262,617.902,632.702,546.002,588.202,588.20-0.99%516,056
Feb 10, 20262,633.502,657.002,600.702,614.102,614.10-0.04%442,632
Feb 9, 20262,640.902,642.802,605.602,615.102,615.100.18%389,909
Feb 6, 20262,637.002,637.002,577.002,610.502,610.50-1.44%857,784
Feb 5, 20262,673.102,685.902,630.002,648.702,648.70-1.47%500,168
Feb 4, 20262,757.502,759.002,615.102,688.102,688.10-4.65%1,037,616
Feb 3, 20262,975.002,975.002,811.102,819.302,819.302.10%614,479
Feb 2, 20262,770.002,798.002,718.002,761.402,761.40-0.31%265,952
Feb 1, 20262,764.502,840.002,694.302,769.902,769.900.40%161,329
Jan 30, 20262,752.002,789.602,725.002,759.002,759.00-0.50%550,213
Jan 29, 20262,830.402,832.002,757.502,772.802,772.80-2.15%647,094
Jan 28, 20262,816.002,858.002,809.002,833.702,833.700.98%222,958
Jan 27, 20262,765.802,825.002,752.802,806.102,806.101.94%508,935
Jan 23, 20262,847.902,879.002,732.102,752.802,752.80-2.04%1,589,967
Jan 22, 20262,810.002,889.902,780.102,810.102,810.100.40%344,252
Jan 21, 20262,806.002,832.402,721.102,798.902,798.90-0.60%1,448,566
Jan 20, 20262,876.102,881.102,802.502,815.702,815.70-2.56%335,776
Jan 19, 20262,875.002,908.002,830.502,889.802,889.800.11%273,546
Jan 16, 20262,805.502,929.902,805.502,886.502,886.503.50%1,193,508
Jan 14, 20262,876.102,882.902,773.702,788.802,788.80-2.95%363,314
Jan 13, 20262,832.002,878.502,805.002,873.702,873.701.47%314,103
Jan 12, 20262,838.802,849.402,789.302,832.202,832.20-0.21%219,456
Jan 9, 20262,817.202,852.402,795.302,838.202,838.200.75%317,088
Jan 8, 20262,881.702,891.002,801.402,817.202,817.20-2.00%404,363
Jan 7, 20262,819.902,881.002,806.202,874.802,874.802.09%376,876
Jan 6, 20262,805.002,837.002,793.102,816.002,816.000.50%378,512
Jan 5, 20262,802.002,817.302,761.602,801.902,801.90-0.19%166,865
Jan 2, 20262,842.002,844.302,800.202,807.202,807.20-0.76%124,901
Jan 1, 20262,788.902,840.902,788.902,828.602,828.601.34%96,465
Dec 31, 20252,795.902,818.302,776.202,791.202,791.20-0.16%137,856
Dec 30, 20252,810.902,811.002,773.202,795.702,795.70-0.59%308,588
Dec 29, 20252,850.602,874.702,791.002,812.302,812.30-1.34%331,924
Dec 26, 20252,900.002,913.002,843.802,850.602,850.60-1.43%151,986
Dec 24, 20252,934.002,945.002,884.302,891.902,891.90-1.58%351,406
Dec 23, 20252,891.802,945.002,863.302,938.402,938.401.78%453,003
Dec 22, 20252,902.902,905.002,817.002,887.002,887.00-0.11%923,952
Dec 19, 20252,913.702,913.702,870.002,890.202,890.200.08%410,473
Dec 18, 20252,879.302,916.002,860.302,887.902,887.900.79%426,920
Dec 17, 20252,863.002,896.602,856.702,865.302,865.300.08%247,800
Dec 16, 20252,892.002,892.002,842.102,863.102,863.10-1.20%242,376
Dec 15, 20252,895.702,903.502,860.302,897.902,897.90-0.51%207,272
Dec 12, 20252,919.002,926.402,885.202,912.702,912.700.61%140,084
Dec 11, 20252,857.502,916.302,848.002,894.902,894.901.31%267,730
Dec 10, 20252,878.802,896.602,840.002,857.502,857.50-0.74%263,746
Dec 9, 20252,890.002,919.102,841.802,878.802,878.80-0.62%368,244
Dec 8, 20252,968.302,968.302,868.702,896.802,896.80-1.92%789,218
Dec 5, 20252,911.902,968.902,911.902,953.602,953.601.55%810,701
Dec 4, 20252,865.002,933.102,865.002,908.402,908.401.66%866,476
Dec 3, 20252,838.102,875.002,829.302,861.002,861.000.81%474,601
Dec 2, 20252,820.102,849.002,810.002,838.102,838.100.20%309,489
Dec 1, 20252,822.002,842.602,809.902,832.302,832.300.74%312,556
Nov 28, 20252,805.102,819.502,787.302,811.402,811.400.71%295,505
Nov 27, 20252,810.002,827.002,783.002,791.502,791.50-0.31%683,457
Nov 26, 20252,802.302,820.902,775.902,800.202,800.200.11%671,295
Nov 25, 20252,782.902,809.002,760.002,797.202,797.201.15%599,773
Nov 24, 20252,757.102,821.602,751.702,765.302,765.300.66%1,388,293
Nov 21, 20252,734.902,777.202,713.502,747.102,747.100.24%2,115,723
Nov 20, 20252,736.802,758.902,702.902,740.402,740.400.98%1,216,126
Nov 19, 20252,674.502,725.902,665.402,713.702,713.702.08%814,207
Nov 18, 20252,651.002,708.002,626.802,658.502,658.50-1.12%4,967,271
Nov 17, 20252,785.902,798.902,676.902,688.702,688.70-3.01%794,655
Nov 14, 20252,790.002,814.002,744.102,772.102,772.10-1.77%430,174
Nov 13, 20252,835.902,843.902,801.102,822.002,822.00-0.13%312,058
Nov 12, 20252,795.002,859.002,788.002,825.802,825.801.74%558,402
Nov 11, 20252,785.002,798.902,758.502,777.502,777.500.05%590,878
Nov 10, 20252,736.002,804.002,726.602,776.202,776.201.47%430,038
Nov 7, 20252,761.002,764.802,705.302,736.002,736.00-1.37%268,774
Nov 6, 20252,763.902,786.002,743.602,773.902,773.900.26%354,396
Nov 4, 20252,785.002,812.502,755.002,766.602,766.60-0.63%225,861
Nov 3, 20252,764.402,790.002,731.002,784.202,784.200.72%570,679
Oct 31, 20252,950.002,961.202,752.002,764.402,764.40-4.47%1,346,667
Oct 30, 20252,883.002,907.002,854.002,893.702,893.700.66%325,329
Oct 29, 20252,845.002,897.402,801.002,874.602,874.601.54%574,786
Oct 28, 20252,925.002,927.502,820.002,830.902,830.90-2.00%235,233
Oct 27, 20252,843.202,897.002,835.002,888.702,888.702.48%377,691
Oct 24, 20252,805.102,833.502,795.802,818.902,818.900.70%237,956
Oct 23, 20252,775.002,824.002,769.502,799.202,799.202.13%420,173
Oct 21, 20252,756.002,764.002,732.002,740.702,740.70-0.25%30,806
Oct 20, 20252,705.502,753.302,687.702,747.502,747.502.00%202,423
Oct 17, 20252,775.002,775.002,689.102,693.702,693.70-3.23%465,225
Oct 16, 20252,795.902,797.402,748.602,783.602,783.600.06%191,036
Oct 15, 20252,758.202,800.002,748.002,781.902,781.901.33%359,169
Oct 14, 20252,775.002,791.302,732.602,745.302,745.30-0.18%145,319
Oct 13, 20252,770.002,775.002,733.002,750.202,750.20-1.19%290,341
Oct 10, 20252,828.002,828.002,756.102,783.202,783.20-0.85%299,386