Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,431.00
+3.50 (0.14%)
At close: Aug 21, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20262,534.952,535.002,497.402,535.002,535.001.36%4,828
Aug 12, 20262,535.002,540.002,473.652,501.002,501.00-1.54%12,078
Aug 11, 20262,508.652,540.002,499.702,540.002,540.001.16%20,925
Aug 10, 20262,480.102,519.402,480.002,510.952,510.951.25%33,456
Aug 7, 20262,420.002,498.102,407.202,480.052,480.052.42%169,004
Aug 6, 20262,469.102,469.102,396.852,421.502,421.50-0.37%5,381
Aug 5, 20262,400.452,482.002,392.002,430.502,430.502.01%44,645
Aug 4, 20262,436.302,438.802,377.302,382.502,382.50-1.43%6,386
Aug 3, 20262,398.952,422.202,342.002,417.002,417.003.20%12,520
Jul 31, 20262,325.952,350.302,218.702,342.102,342.10-0.23%14,908
Jul 30, 20262,332.952,419.902,332.952,347.602,347.60-0.61%23,468
Jul 29, 20262,416.202,471.652,345.002,361.902,361.90-2.14%27,652
Jul 28, 20262,370.002,449.002,370.002,413.502,413.503.55%53,332
Jul 27, 20262,338.052,367.202,318.402,330.852,330.851.81%36,139
Jul 24, 20262,225.452,340.352,193.652,289.302,289.302.56%63,174
Jul 23, 20262,276.052,281.502,212.002,232.102,232.10-1.85%14,891
Jul 22, 20262,363.052,363.052,265.802,274.152,274.15-4.45%14,320
Jul 21, 20262,410.752,450.002,376.002,380.102,380.10-1.43%10,994
Jul 20, 20262,409.552,458.002,401.952,414.602,414.600.85%51,882
Jul 17, 20262,397.852,405.702,353.452,394.352,394.351.88%12,378
Jul 16, 20262,336.502,391.652,336.502,350.202,350.200.44%17,696
Jul 15, 20262,372.502,372.502,323.002,339.902,339.90-1.34%8,276
Jul 14, 20262,396.002,423.552,361.002,371.752,371.75-0.73%9,729
Jul 13, 20262,340.352,410.002,301.002,389.202,389.202.94%37,736
Jul 10, 20262,270.952,366.902,270.952,321.002,321.002.63%49,541
Jul 9, 20262,235.652,274.552,195.852,261.502,261.500.84%20,738
Jul 8, 20262,334.652,334.652,235.002,242.752,242.75-3.01%38,131
Jul 7, 20262,320.402,401.902,313.902,374.452,312.452.88%81,728
Jul 6, 20262,331.602,331.602,278.002,308.002,247.740.44%34,009
Jul 3, 20262,266.602,329.902,266.552,297.852,237.852.28%57,711
Jul 2, 20262,174.902,250.002,157.252,246.652,187.995.67%36,325
Jul 1, 20262,172.452,185.002,120.752,126.002,070.49-1.67%8,795
Jun 30, 20262,201.652,211.002,151.002,162.202,105.74-2.11%28,877
Jun 29, 20262,275.502,288.302,203.002,208.902,151.22-2.40%9,434
Jun 25, 20262,275.802,299.102,250.052,263.252,204.150.12%31,589
Jun 24, 20262,240.052,273.602,237.402,260.502,201.480.79%58,418
Jun 23, 20262,279.202,279.502,222.002,242.752,184.19-1.60%18,182
Jun 22, 20262,280.202,305.002,271.202,279.202,219.690.34%10,818
Jun 19, 20262,199.602,278.502,171.952,271.452,212.14-2.89%43,374
Jun 18, 20262,339.702,360.002,289.002,339.102,278.02-0.02%5,661
Jun 17, 20262,327.852,360.002,320.752,339.652,278.560.58%7,667
Jun 16, 20262,346.702,349.002,302.902,326.202,265.460.73%7,559
Jun 15, 20262,275.652,347.752,275.652,309.452,249.151.70%13,332
Jun 12, 20262,287.802,305.452,256.052,270.802,211.51-0.24%2,974