Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,290.45
+1.45 (0.06%)
At close: Oct 6, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20262,534.952,535.002,497.402,535.002,535.001.36%4,829
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%20,927
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%44,677
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