Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,580.60
+30.30 (1.19%)
At close: Oct 27, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20262,550.302,587.402,499.902,580.602,580.601.19%16,506
Oct 26, 20262,423.102,561.002,423.102,550.302,550.302.22%74,770
Oct 23, 20262,528.802,585.502,478.002,494.902,494.90-0.52%74,440
Oct 22, 20262,647.302,647.302,503.652,508.002,508.00-1.95%14,194
Oct 21, 20262,502.002,579.902,493.002,557.752,557.752.40%89,159
Oct 19, 20262,522.652,522.652,454.902,497.802,497.800.38%9,836
Oct 16, 20262,461.352,521.002,455.702,488.302,488.301.36%24,738
Oct 15, 20262,435.202,483.952,426.402,455.002,455.000.47%67,736
Oct 14, 20262,471.802,508.102,429.052,443.552,443.55-0.87%45,782
Oct 13, 20262,377.502,465.002,377.252,465.002,465.005.18%51,902
Oct 12, 20262,340.002,364.102,317.102,343.602,343.60-0.28%11,708
Oct 9, 20262,316.002,392.252,316.002,350.102,350.101.52%30,561
Oct 8, 20262,287.702,357.152,287.652,315.002,315.001.34%68,480
Oct 7, 20262,307.302,315.352,274.352,284.402,284.40-0.26%12,537
Oct 6, 20262,297.552,303.152,267.252,290.452,290.450.06%20,203
Oct 5, 20262,304.952,340.002,242.202,289.002,289.001.51%15,558
Oct 1, 20262,160.002,262.002,160.002,254.952,254.954.45%52,649
Sep 30, 20262,176.702,254.202,144.902,158.902,158.90-1.33%42,937
Sep 29, 20262,242.402,242.402,179.202,188.102,188.10-1.92%9,309
Sep 28, 20262,263.602,263.602,208.002,230.902,230.90-1.72%29,765
Sep 25, 20262,246.052,270.002,204.002,270.002,270.000.84%36,694
Sep 24, 20262,248.952,275.052,245.352,251.102,251.10-0.26%5,193
Sep 23, 20262,273.002,273.002,230.802,257.002,257.00-0.05%6,740
Sep 22, 20262,299.752,307.802,255.002,258.102,258.10-1.92%117,547
Sep 21, 20262,305.002,313.352,255.752,302.302,302.30-0.33%8,187
Sep 18, 20262,310.752,340.752,275.002,309.902,309.90-118,851
Sep 17, 20262,298.402,324.052,288.502,310.002,310.00-0.39%5,240
Sep 16, 20262,376.702,387.602,319.002,319.002,319.00-2.56%4,584
Sep 15, 20262,353.002,460.002,352.952,380.002,380.003.74%45,734
Sep 11, 20262,279.952,308.102,273.802,294.102,294.100.18%4,962
Sep 10, 20262,312.652,326.202,290.002,290.002,290.00-0.94%3,294
Sep 9, 20262,344.052,344.052,286.352,311.652,311.65-1.38%5,208
Sep 8, 20262,375.002,375.002,337.652,344.052,344.05-0.93%4,220
Sep 7, 20262,411.352,411.352,340.052,366.002,366.00-2.45%10,015
Sep 4, 20262,468.952,503.002,423.052,425.352,425.35-1.29%4,438
Sep 3, 20262,480.002,496.452,432.152,457.052,457.05-0.99%24,498
Sep 2, 20262,518.302,518.352,430.002,481.502,481.50-0.97%16,743
Sep 1, 20262,420.052,521.702,409.602,505.752,505.753.54%218,244
Aug 31, 20262,458.552,458.552,388.502,420.002,420.00-1.34%81,008
Aug 28, 20262,400.402,482.502,400.402,452.752,452.752.04%233,631
Aug 27, 20262,400.002,418.002,387.802,403.752,403.750.20%146,298
Aug 26, 20262,429.152,449.802,386.002,399.052,399.05-0.43%16,206
Aug 25, 20262,449.952,449.952,400.702,409.502,409.50-0.02%3,490
Aug 24, 20262,406.102,460.602,406.102,410.002,410.00-0.86%5,327
Aug 21, 20262,427.102,436.002,389.352,431.002,431.000.14%19,386
Aug 20, 20262,432.152,465.252,416.002,427.502,427.500.31%15,383
Aug 19, 20262,481.352,481.352,384.252,420.002,420.00-0.60%12,708
Aug 18, 20262,524.652,524.652,432.702,434.502,434.50-3.01%10,376
Aug 17, 20262,568.702,568.702,482.452,510.002,510.00-2.30%12,228
Aug 14, 20262,535.002,569.002,503.652,569.002,569.001.34%14,175