Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,694.70
-8.40 (-0.31%)
At close: Aug 8, 2025

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,691.852,705.002,653.652,694.702,694.70-0.31%6,827
Aug 7, 20252,632.052,709.352,632.052,703.102,703.101.88%4,918
Aug 6, 20252,685.002,711.102,648.352,653.302,653.30-1.84%3,158
Aug 5, 20252,755.902,755.902,696.002,703.102,703.10-1.60%6,666
Aug 4, 20252,720.002,767.702,654.752,747.002,747.00-0.22%7,689
Aug 1, 20252,783.752,791.252,745.002,753.052,753.05-1.22%6,560
Jul 31, 20252,784.602,815.402,746.302,787.152,787.15-0.70%7,959
Jul 30, 20252,775.852,858.102,772.052,806.902,806.901.14%16,819
Jul 29, 20252,726.952,780.002,689.002,775.302,775.302.68%7,250
Jul 28, 20252,684.002,748.802,663.502,702.902,702.903.18%86,328
Jul 25, 20252,628.802,792.502,605.002,619.552,619.55-1.34%73,693
Jul 24, 20252,740.652,740.652,630.002,655.102,655.10-2.91%8,549
Jul 23, 20252,795.002,795.052,708.402,734.602,734.60-1.47%6,153
Jul 22, 20252,791.552,808.402,770.802,775.452,775.45-1.03%3,183
Jul 21, 20252,844.052,844.052,781.152,804.452,804.45-0.90%3,524
Jul 18, 20252,854.402,860.802,801.402,829.952,829.95-0.29%2,575
Jul 17, 20252,879.752,887.052,830.452,838.202,838.20-1.12%2,301
Jul 16, 20252,894.952,910.152,861.202,870.402,870.40-0.42%3,068
Jul 15, 20252,837.952,889.702,820.602,882.452,882.451.87%3,591
Jul 14, 20252,821.052,846.552,787.752,829.452,829.45-0.14%46,458
Jul 11, 20252,844.952,881.902,817.002,833.402,833.40-0.99%12,196
Jul 10, 20252,843.452,872.202,815.152,861.852,861.85-0.04%4,779
Jul 9, 20252,822.102,875.002,822.102,863.002,863.00-1.62%14,012
Jul 8, 20252,868.102,937.752,862.302,910.102,853.101.06%14,178
Jul 7, 20252,958.752,958.752,869.202,879.652,823.25-1.50%13,607
Jul 4, 20252,898.052,928.102,887.702,923.552,866.291.46%4,613
Jul 3, 20252,899.802,913.402,880.002,881.602,825.16-0.15%3,653
Jul 2, 20252,899.852,932.202,877.802,885.802,829.280.16%16,174
Jul 1, 20252,850.702,888.002,850.702,881.052,824.621.27%10,815
Jun 30, 20252,810.902,870.652,801.102,844.802,789.081.61%6,749
Jun 27, 20252,810.002,882.902,790.802,799.802,744.96-0.12%19,459
Jun 26, 20252,755.402,808.002,745.902,803.152,748.251.86%7,505
Jun 25, 20252,675.602,762.252,675.602,751.952,698.052.63%8,426
Jun 24, 20252,696.452,727.002,677.352,681.402,628.880.33%4,255
Jun 23, 20252,675.352,695.452,649.402,672.602,620.25-0.79%4,504
Jun 20, 20252,748.852,748.852,648.302,693.802,641.041.76%3,146
Jun 19, 20252,675.552,702.352,628.002,647.202,595.35-1.48%4,411
Jun 18, 20252,693.002,706.102,672.052,687.102,634.47-0.06%3,430
Jun 17, 20252,746.102,746.102,677.852,688.752,636.09-0.48%11,048
Jun 16, 20252,603.302,716.802,603.302,701.602,648.682.13%28,791
Jun 13, 20252,611.052,683.252,585.452,645.302,593.49-0.75%21,935
Jun 12, 20252,680.152,701.852,646.452,665.202,613.00-0.56%18,970
Jun 11, 20252,682.652,703.802,657.202,680.152,627.650.39%12,336
Jun 10, 20252,605.052,685.552,605.052,669.752,617.462.81%27,300
Jun 9, 20252,549.752,631.002,549.752,596.852,545.991.96%19,702
Jun 6, 20252,530.002,562.552,510.002,546.852,496.970.73%3,357
Jun 5, 20252,524.802,542.502,468.252,528.302,478.781.09%4,661
Jun 4, 20252,504.502,549.502,490.702,500.952,451.96-0.01%8,433
Jun 3, 20252,514.002,535.752,482.502,501.202,452.210.35%13,831
Jun 2, 20252,500.002,503.902,392.102,492.602,443.78-2.62%44,017