Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,757.40
-32.80 (-1.18%)
Aug 1, 2025, 3:29 PM IST

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,790.902,799.902,735.702,757.402,757.40-1.18%604,083
Jul 31, 20252,791.402,818.402,747.402,790.202,790.20-0.58%537,398
Jul 30, 20252,782.002,857.002,772.002,806.602,806.601.16%867,993
Jul 29, 20252,703.802,782.002,687.002,774.302,774.302.61%633,100
Jul 28, 20252,690.002,750.302,661.502,703.802,703.803.00%1,505,713
Jul 25, 20252,621.002,792.002,604.002,625.002,625.00-1.07%1,931,951
Jul 24, 20252,750.002,750.002,626.202,653.502,653.50-3.03%654,406
Jul 23, 20252,798.002,798.002,708.402,736.402,736.40-1.47%406,908
Jul 22, 20252,809.802,814.902,770.002,777.202,777.20-0.92%119,617
Jul 21, 20252,832.602,832.602,781.202,802.902,802.90-1.05%194,145
Jul 18, 20252,857.002,862.002,800.202,832.702,832.70-0.40%217,302
Jul 17, 20252,890.902,898.802,829.402,844.002,844.00-1.14%333,929
Jul 16, 20252,884.002,911.002,857.902,876.802,876.80-0.28%305,648
Jul 15, 20252,829.502,889.602,819.002,884.802,884.801.95%348,866
Jul 14, 20252,828.002,846.902,784.502,829.502,829.50-0.33%371,224
Jul 11, 20252,834.002,882.902,816.002,838.802,838.80-0.78%509,645
Jul 10, 20252,840.002,871.102,814.002,861.102,861.10-0.10%406,584
Jul 9, 20252,858.002,875.002,830.802,863.902,863.90-1.57%444,794
Jul 8, 20252,879.902,937.002,863.202,909.602,852.601.22%450,522
Jul 7, 20252,950.002,950.402,865.102,874.602,818.29-1.70%341,950
Jul 4, 20252,902.502,927.902,882.902,924.202,866.911.44%221,365
Jul 3, 20252,899.902,912.902,880.002,882.802,826.33-0.20%196,536
Jul 2, 20252,885.002,932.002,875.002,888.502,831.910.24%741,113
Jul 1, 20252,845.402,888.602,845.402,881.502,825.051.27%451,128
Jun 30, 20252,813.902,871.002,802.502,845.402,789.661.62%412,320
Jun 27, 20252,810.002,883.002,792.002,800.002,745.15-0.09%967,905
Jun 26, 20252,762.002,809.002,740.802,802.502,747.601.81%551,408
Jun 25, 20252,700.002,763.302,688.102,752.602,698.682.60%509,014
Jun 24, 20252,701.002,728.102,677.302,682.802,630.240.36%327,260
Jun 23, 20252,690.402,697.702,650.002,673.202,620.83-0.85%303,383
Jun 20, 20252,651.202,705.902,647.202,696.102,643.281.80%418,896
Jun 19, 20252,696.202,704.002,625.102,648.302,596.42-1.45%369,450
Jun 18, 20252,691.002,709.802,671.202,687.402,634.75-0.22%262,836
Jun 17, 20252,720.002,725.002,667.202,693.402,640.64-0.52%439,638
Jun 16, 20252,644.902,718.102,621.002,707.402,654.362.39%389,765
Jun 13, 20252,635.002,684.602,592.102,644.202,592.40-0.75%267,645
Jun 12, 20252,679.902,701.002,646.002,664.302,612.11-0.58%804,368
Jun 11, 20252,675.002,703.202,655.002,679.902,627.400.32%844,643
Jun 10, 20252,616.302,685.002,605.102,671.402,619.072.63%1,221,722
Jun 9, 20252,560.102,632.302,553.602,603.002,552.012.27%691,277
Jun 6, 20252,539.002,562.002,506.302,545.202,495.340.61%801,312
Jun 5, 20252,510.002,542.502,467.102,529.802,480.241.06%362,691
Jun 4, 20252,512.002,550.002,490.302,503.302,454.260.08%606,388
Jun 3, 20252,520.002,533.702,480.702,501.402,452.400.41%470,919
Jun 2, 20252,461.502,503.902,386.702,491.102,442.30-2.65%1,782,200
May 30, 20252,574.902,576.502,538.602,558.802,508.67-0.30%466,811
May 29, 20252,560.002,586.202,538.802,566.402,516.121.38%563,264
May 28, 20252,549.802,563.002,522.102,531.502,481.91-0.25%358,982
May 27, 20252,546.102,553.702,514.202,537.802,488.08-0.32%396,746
May 26, 20252,554.002,556.202,524.802,546.002,496.120.18%293,829