Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,112.30
-20.45 (-0.96%)
At close: Mar 27, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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