Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,763.15
-131.70 (-4.55%)
At close: Oct 31, 2025

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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