Skip to main content
logo
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,200.70
-14.25 (-0.64%)
At close: May 11, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20262,151.502,162.952,100.102,113.802,113.80-3.23%4,883
Mar 12, 20262,152.952,212.002,152.952,184.452,184.45-0.10%4,184
Mar 11, 20262,219.002,240.002,179.002,186.652,186.65-0.96%5,901
Mar 10, 20262,191.952,221.952,173.352,207.802,207.801.00%12,124
Mar 9, 20262,172.852,213.752,143.902,185.902,185.90-1.35%5,998
Mar 6, 20262,230.002,284.002,210.002,215.852,215.85-0.69%3,561
Mar 5, 20262,298.902,298.902,200.502,231.302,231.30-1.56%75,895
Mar 4, 20262,200.852,292.802,200.852,266.552,266.550.36%26,208
Mar 2, 20262,150.052,309.002,150.052,258.502,258.50-1.67%9,205
Feb 27, 20262,311.102,356.252,284.252,296.802,296.801.53%12,346
Feb 26, 20262,282.852,304.002,251.202,262.152,262.150.11%8,714
Feb 25, 20262,226.052,323.002,226.052,259.702,259.701.58%18,241
Feb 24, 20262,240.002,276.252,212.002,224.502,224.50-3.66%26,843
Feb 23, 20262,352.052,352.052,294.502,309.052,309.05-2.72%13,894