Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,312.20
+43.20 (1.90%)
At close: Jun 1, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,313.002,374.152,296.152,312.202,312.201.90%37,468
May 29, 20262,275.302,309.752,260.002,269.002,269.001.68%14,263
May 27, 20262,287.202,287.202,224.552,231.502,231.50-1.45%2,867
May 26, 20262,233.702,288.002,233.702,264.402,264.400.91%12,994
May 25, 20262,181.702,269.052,181.702,244.052,244.050.94%7,462
May 22, 20262,228.102,240.002,175.002,223.102,223.10-0.22%34,760
May 21, 20262,244.952,255.552,215.252,228.102,228.100.06%12,120
May 20, 20262,219.602,241.602,178.002,226.752,226.750.29%9,058
May 19, 20262,160.702,270.002,160.702,220.352,220.353.40%38,406
May 18, 20262,061.452,156.702,061.452,147.252,147.253.11%14,355
May 15, 20262,132.952,171.402,075.002,082.502,082.50-1.58%10,675
May 14, 20262,187.052,187.052,076.002,116.002,116.00-1.31%24,522
May 13, 20262,165.552,165.552,127.702,144.152,144.15-0.07%7,113
May 12, 20262,215.252,215.252,123.702,145.752,145.75-2.50%25,850
May 11, 20262,186.152,217.002,186.152,200.702,200.70-0.64%12,010
May 8, 20262,195.052,227.402,184.402,214.952,214.951.15%7,065
May 7, 20262,225.302,239.502,178.352,189.852,189.85-1.41%23,029
May 6, 20262,242.002,269.602,191.202,221.252,221.250.48%19,212
May 5, 20262,279.002,298.752,196.352,210.552,210.55-2.89%19,045
May 4, 20262,319.052,319.052,248.002,276.402,276.40-0.06%10,673
Apr 30, 20262,326.752,349.602,242.502,277.752,277.751.29%66,619
Apr 29, 20262,274.702,336.202,238.002,248.702,248.70-1.11%14,576
Apr 28, 20262,252.002,287.002,252.002,274.052,274.050.37%6,565
Apr 27, 20262,165.552,271.302,165.552,265.652,265.654.09%15,108
Apr 24, 20262,255.952,283.702,131.102,176.602,176.60-4.41%28,198
Apr 23, 20262,313.852,362.052,271.752,277.052,277.05-2.35%8,466
Apr 22, 20262,405.002,405.002,327.052,331.802,331.80-3.69%25,871
Apr 21, 20262,429.952,437.952,387.952,421.102,421.100.23%4,020
Apr 20, 20262,477.452,477.452,405.252,415.652,415.65-1.88%3,610
Apr 17, 20262,424.952,466.702,402.552,461.952,461.950.80%74,110
Apr 16, 20262,439.952,479.252,418.502,442.502,442.501.38%8,955
Apr 15, 20262,387.002,414.902,346.102,409.202,409.204.03%28,728
Apr 13, 20262,312.552,335.302,271.602,315.852,315.85-0.41%4,155
Apr 10, 20262,389.602,410.052,278.302,325.502,325.50-2.49%18,105
Apr 9, 20262,347.002,400.902,318.802,384.802,384.801.55%9,173
Apr 8, 20262,340.002,374.552,293.152,348.502,348.500.75%16,215
Apr 7, 20262,234.002,341.002,206.552,331.102,331.104.13%18,515
Apr 6, 20262,249.952,272.202,192.152,238.652,238.651.40%16,260
Apr 2, 20262,101.902,239.502,086.202,207.652,207.653.29%14,608
Apr 1, 20262,139.652,164.802,096.552,137.252,137.254.06%16,379
Mar 30, 20262,089.752,089.752,043.502,053.952,053.95-2.76%9,450
Mar 27, 20262,111.752,147.952,097.502,112.302,112.30-0.96%7,657
Mar 25, 20262,121.552,154.952,101.052,132.752,132.750.76%11,023
Mar 24, 20262,099.502,138.002,058.952,116.602,116.602.52%11,110
Mar 23, 20262,052.052,086.052,040.002,064.502,064.50-1.32%11,309
Mar 20, 20262,097.652,107.402,068.452,092.052,092.052.28%5,189
Mar 19, 20262,120.002,120.002,038.002,045.502,045.50-3.68%2,924
Mar 18, 20262,179.952,185.102,080.002,123.602,123.602.40%4,724
Mar 17, 20262,079.852,102.402,033.652,073.802,073.80-0.29%4,196
Mar 16, 20262,113.802,120.952,064.002,079.802,079.80-1.61%1,920