Mphasis Limited (NSE:MPHASIS)
2,848.60
-5.80 (-0.20%)
Aug 22, 2025, 3:30 PM IST
Mphasis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 2,850.00 | 2,878.00 | 2,824.00 | 2,848.60 | 2,848.60 | -0.20% | 283,762 |
Aug 21, 2025 | 2,845.00 | 2,887.50 | 2,815.10 | 2,854.40 | 2,854.40 | 0.67% | 456,237 |
Aug 20, 2025 | 2,734.10 | 2,840.80 | 2,708.40 | 2,835.50 | 2,835.50 | 3.39% | 489,453 |
Aug 19, 2025 | 2,701.00 | 2,750.00 | 2,673.60 | 2,742.60 | 2,742.60 | 1.65% | 176,937 |
Aug 18, 2025 | 2,747.20 | 2,753.90 | 2,680.60 | 2,698.10 | 2,698.10 | -0.81% | 143,263 |
Aug 14, 2025 | 2,700.50 | 2,746.90 | 2,698.20 | 2,720.20 | 2,720.20 | 0.93% | 463,745 |
Aug 13, 2025 | 2,731.50 | 2,741.40 | 2,691.60 | 2,695.20 | 2,695.20 | -0.83% | 257,068 |
Aug 12, 2025 | 2,674.90 | 2,732.80 | 2,674.90 | 2,717.80 | 2,717.80 | 1.71% | 438,682 |
Aug 11, 2025 | 2,695.90 | 2,704.90 | 2,650.00 | 2,672.20 | 2,672.20 | -0.88% | 297,006 |
Aug 8, 2025 | 2,699.00 | 2,704.00 | 2,653.10 | 2,695.90 | 2,695.90 | -0.25% | 302,616 |
Aug 7, 2025 | 2,647.10 | 2,707.00 | 2,640.00 | 2,702.70 | 2,702.70 | 1.83% | 200,594 |
Aug 6, 2025 | 2,709.00 | 2,716.50 | 2,646.10 | 2,654.10 | 2,654.10 | -1.89% | 168,222 |
Aug 5, 2025 | 2,746.90 | 2,746.90 | 2,694.00 | 2,705.20 | 2,705.20 | -1.53% | 228,414 |
Aug 4, 2025 | 2,674.70 | 2,775.00 | 2,642.70 | 2,747.30 | 2,747.30 | -0.37% | 506,319 |
Aug 1, 2025 | 2,790.90 | 2,799.90 | 2,735.70 | 2,757.40 | 2,757.40 | -1.18% | 604,083 |
Jul 31, 2025 | 2,791.40 | 2,818.40 | 2,747.40 | 2,790.20 | 2,790.20 | -0.58% | 537,398 |
Jul 30, 2025 | 2,782.00 | 2,857.00 | 2,772.00 | 2,806.60 | 2,806.60 | 1.16% | 867,993 |
Jul 29, 2025 | 2,703.80 | 2,782.00 | 2,687.00 | 2,774.30 | 2,774.30 | 2.61% | 633,100 |
Jul 28, 2025 | 2,690.00 | 2,750.30 | 2,661.50 | 2,703.80 | 2,703.80 | 3.00% | 1,505,713 |
Jul 25, 2025 | 2,621.00 | 2,792.00 | 2,604.00 | 2,625.00 | 2,625.00 | -1.07% | 1,931,951 |
Jul 24, 2025 | 2,750.00 | 2,750.00 | 2,626.20 | 2,653.50 | 2,653.50 | -3.03% | 654,406 |
Jul 23, 2025 | 2,798.00 | 2,798.00 | 2,708.40 | 2,736.40 | 2,736.40 | -1.47% | 406,908 |
Jul 22, 2025 | 2,809.80 | 2,814.90 | 2,770.00 | 2,777.20 | 2,777.20 | -0.92% | 119,617 |
Jul 21, 2025 | 2,832.60 | 2,832.60 | 2,781.20 | 2,802.90 | 2,802.90 | -1.05% | 194,145 |
Jul 18, 2025 | 2,857.00 | 2,862.00 | 2,800.20 | 2,832.70 | 2,832.70 | -0.40% | 217,302 |
Jul 17, 2025 | 2,890.90 | 2,898.80 | 2,829.40 | 2,844.00 | 2,844.00 | -1.14% | 333,929 |
Jul 16, 2025 | 2,884.00 | 2,911.00 | 2,857.90 | 2,876.80 | 2,876.80 | -0.28% | 305,648 |
Jul 15, 2025 | 2,829.50 | 2,889.60 | 2,819.00 | 2,884.80 | 2,884.80 | 1.95% | 348,866 |
Jul 14, 2025 | 2,828.00 | 2,846.90 | 2,784.50 | 2,829.50 | 2,829.50 | -0.33% | 371,224 |
Jul 11, 2025 | 2,834.00 | 2,882.90 | 2,816.00 | 2,838.80 | 2,838.80 | -0.78% | 509,645 |
Jul 10, 2025 | 2,840.00 | 2,871.10 | 2,814.00 | 2,861.10 | 2,861.10 | -0.10% | 406,584 |
Jul 9, 2025 | 2,858.00 | 2,875.00 | 2,830.80 | 2,863.90 | 2,863.90 | -1.57% | 444,794 |
Jul 8, 2025 | 2,879.90 | 2,937.00 | 2,863.20 | 2,909.60 | 2,852.60 | 1.22% | 450,522 |
Jul 7, 2025 | 2,950.00 | 2,950.40 | 2,865.10 | 2,874.60 | 2,818.29 | -1.70% | 341,950 |
Jul 4, 2025 | 2,902.50 | 2,927.90 | 2,882.90 | 2,924.20 | 2,866.91 | 1.44% | 221,365 |
Jul 3, 2025 | 2,899.90 | 2,912.90 | 2,880.00 | 2,882.80 | 2,826.33 | -0.20% | 196,536 |
Jul 2, 2025 | 2,885.00 | 2,932.00 | 2,875.00 | 2,888.50 | 2,831.91 | 0.24% | 741,113 |
Jul 1, 2025 | 2,845.40 | 2,888.60 | 2,845.40 | 2,881.50 | 2,825.05 | 1.27% | 451,128 |
Jun 30, 2025 | 2,813.90 | 2,871.00 | 2,802.50 | 2,845.40 | 2,789.66 | 1.62% | 412,320 |
Jun 27, 2025 | 2,810.00 | 2,883.00 | 2,792.00 | 2,800.00 | 2,745.15 | -0.09% | 967,905 |
Jun 26, 2025 | 2,762.00 | 2,809.00 | 2,740.80 | 2,802.50 | 2,747.60 | 1.81% | 551,408 |
Jun 25, 2025 | 2,700.00 | 2,763.30 | 2,688.10 | 2,752.60 | 2,698.68 | 2.60% | 509,014 |
Jun 24, 2025 | 2,701.00 | 2,728.10 | 2,677.30 | 2,682.80 | 2,630.24 | 0.36% | 327,260 |
Jun 23, 2025 | 2,690.40 | 2,697.70 | 2,650.00 | 2,673.20 | 2,620.83 | -0.85% | 303,383 |
Jun 20, 2025 | 2,651.20 | 2,705.90 | 2,647.20 | 2,696.10 | 2,643.28 | 1.80% | 418,896 |
Jun 19, 2025 | 2,696.20 | 2,704.00 | 2,625.10 | 2,648.30 | 2,596.42 | -1.45% | 369,450 |
Jun 18, 2025 | 2,691.00 | 2,709.80 | 2,671.20 | 2,687.40 | 2,634.75 | -0.22% | 262,836 |
Jun 17, 2025 | 2,720.00 | 2,725.00 | 2,667.20 | 2,693.40 | 2,640.64 | -0.52% | 439,638 |
Jun 16, 2025 | 2,644.90 | 2,718.10 | 2,621.00 | 2,707.40 | 2,654.36 | 2.39% | 389,765 |
Jun 13, 2025 | 2,635.00 | 2,684.60 | 2,592.10 | 2,644.20 | 2,592.40 | -0.75% | 267,645 |