Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,790.75
-2.90 (-0.10%)
At close: Dec 31, 2025

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20252,792.752,819.702,787.252,809.752,809.750.62%6,633
Nov 27, 20252,800.102,826.002,783.002,792.402,792.40-0.26%8,630
Nov 26, 20252,810.552,821.652,777.002,799.802,799.80-0.04%15,180
Nov 25, 20252,769.252,808.902,760.952,800.802,800.801.30%6,779
Nov 24, 20252,769.952,820.202,752.902,764.852,764.850.66%24,710
Nov 21, 20252,737.952,776.802,713.852,746.652,746.650.19%18,283
Nov 20, 20252,727.452,758.602,703.852,741.502,741.501.06%12,637
Nov 19, 20252,656.152,724.402,656.152,712.802,712.802.00%35,107
Nov 18, 20252,651.052,707.002,625.002,659.702,659.70-1.10%19,196,700
Nov 17, 20252,877.702,877.702,680.002,689.302,689.30-2.93%9,551
Nov 14, 20252,780.052,807.302,744.302,770.502,770.50-1.72%7,599
Nov 13, 20252,831.302,841.152,801.402,818.902,818.90-0.23%2,672
Nov 12, 20252,808.602,858.652,801.752,825.402,825.401.61%20,774
Nov 11, 20252,776.202,798.252,760.602,780.702,780.700.19%2,465
Nov 10, 20252,706.552,804.052,706.552,775.502,775.501.32%17,019
Nov 7, 20252,754.052,761.002,705.002,739.302,739.30-1.25%23,556
Nov 6, 20252,742.152,786.302,742.152,774.002,774.000.29%6,490
Nov 4, 20252,788.002,811.002,755.002,766.102,766.10-0.67%7,153
Nov 3, 20252,785.352,790.002,732.502,784.702,784.700.78%18,121
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