Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,342.10
-5.50 (-0.23%)
At close: Jul 31, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,268.952,290.702,235.452,276.252,216.81-0.99%7,816
Jun 10, 20262,332.202,360.002,292.552,298.952,238.92-1.77%3,227
Jun 9, 20262,334.002,363.952,309.002,340.452,279.340.28%3,194
Jun 8, 20262,309.602,359.102,281.602,334.002,273.060.20%10,459
Jun 5, 20262,304.002,356.902,304.002,329.352,268.530.51%9,498
Jun 4, 20262,252.202,327.002,245.502,317.452,256.941.30%9,051
Jun 3, 20262,349.502,359.752,282.002,287.752,228.01-4.19%21,659
Jun 2, 20262,310.802,430.752,310.802,387.902,325.553.27%46,413
Jun 1, 20262,313.002,374.152,296.152,312.202,251.831.90%37,468
May 29, 20262,275.302,309.752,260.002,269.002,209.751.68%14,263
May 27, 20262,287.202,287.202,224.552,231.502,173.23-1.45%2,867
May 26, 20262,233.702,288.002,233.702,264.402,205.270.91%12,994
May 25, 20262,181.702,269.052,181.702,244.052,185.450.94%7,462
May 22, 20262,228.102,240.002,175.002,223.102,165.05-0.22%34,760
May 21, 20262,244.952,255.552,215.252,228.102,169.920.06%12,120