Skip to main content
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,270.00
+5.10 (0.23%)
Apr 28, 2026, 3:29 PM IST

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,270.002,288.002,250.702,270.302,270.300.24%299,847
Apr 27, 20262,187.902,275.002,185.002,264.902,264.904.10%442,985
Apr 24, 20262,266.002,284.202,130.002,175.802,175.80-4.44%782,576
Apr 23, 20262,331.002,360.202,270.702,277.002,277.00-2.32%368,085
Apr 22, 20262,389.902,397.002,325.202,331.002,331.00-3.64%998,198
Apr 21, 20262,424.002,440.002,388.202,419.002,419.000.08%275,259
Apr 20, 20262,472.002,474.202,405.102,417.002,417.00-1.84%180,997
Apr 17, 20262,435.002,468.202,402.502,462.202,462.200.84%416,448
Apr 16, 20262,418.002,479.002,416.802,441.802,441.801.35%541,426
Apr 15, 20262,375.002,414.802,345.702,409.302,409.304.02%1,011,941
Apr 13, 20262,295.002,335.602,270.402,316.102,316.10-0.46%229,386
Apr 10, 20262,415.102,415.102,276.202,326.702,326.70-2.46%1,026,126
Apr 9, 20262,340.002,400.802,317.902,385.302,385.301.47%695,846
Apr 8, 20262,360.002,369.902,292.202,350.802,350.800.98%766,370
Apr 7, 20262,220.002,342.002,207.102,328.102,328.104.16%1,130,562
Apr 6, 20262,205.002,241.302,191.102,235.202,235.201.14%603,188
Apr 2, 20262,085.402,239.002,085.402,209.902,209.903.43%777,936
Apr 1, 20262,110.002,164.702,101.002,136.602,136.604.07%867,527
Mar 30, 20262,080.002,099.902,013.002,053.002,053.00-3.02%768,221
Mar 27, 20262,115.002,147.902,097.102,117.002,117.00-0.71%648,475
Mar 25, 20262,139.902,154.402,100.902,132.102,132.100.72%1,105,605
Mar 24, 20262,099.602,138.202,056.702,116.802,116.802.58%747,214
Mar 23, 20262,079.902,090.402,039.002,063.602,063.60-1.32%471,389
Mar 20, 20262,095.002,109.702,064.002,091.102,091.102.13%863,296
Mar 19, 20262,101.002,111.002,037.602,047.402,047.40-3.60%260,439
Mar 18, 20262,085.002,185.002,076.402,123.802,123.802.40%837,977
Mar 17, 20262,087.802,101.202,030.502,074.102,074.10-0.34%640,515
Mar 16, 20262,116.002,124.602,061.602,081.102,081.10-1.59%314,619
Mar 13, 20262,184.002,185.202,100.002,114.802,114.80-3.22%322,965
Mar 12, 20262,179.002,213.002,157.002,185.202,185.200.01%423,505
Mar 11, 20262,219.902,242.002,177.802,184.902,184.90-0.79%355,907
Mar 10, 20262,222.002,250.002,172.402,202.202,202.200.66%886,101
Mar 9, 20262,162.802,214.902,134.302,187.702,187.70-1.22%353,945
Mar 6, 20262,230.002,286.902,210.002,214.802,214.80-0.75%287,592
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