Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,461.00
+2.60 (0.11%)
Feb 16, 2026, 3:00 PM IST

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,441.002,481.402,440.502,457.10--0.05%120,970
Feb 13, 20262,387.602,501.202,355.202,458.402,458.40-0.23%1,725,163
Feb 12, 20262,549.902,549.902,457.802,464.002,464.00-4.80%1,136,104
Feb 11, 20262,617.902,632.702,546.002,588.202,588.20-0.99%516,056
Feb 10, 20262,633.502,657.002,600.702,614.102,614.10-0.04%442,632
Feb 9, 20262,640.902,642.802,605.602,615.102,615.100.18%389,909
Feb 6, 20262,637.002,637.002,577.002,610.502,610.50-1.44%857,784
Feb 5, 20262,673.102,685.902,630.002,648.702,648.70-1.47%500,168
Feb 4, 20262,757.502,759.002,615.102,688.102,688.10-4.65%1,037,616
Feb 3, 20262,975.002,975.002,811.102,819.302,819.302.10%614,479
Feb 2, 20262,770.002,798.002,718.002,761.402,761.40-0.31%265,952
Feb 1, 20262,764.502,840.002,694.302,769.902,769.900.40%161,329
Jan 30, 20262,752.002,789.602,725.002,759.002,759.00-0.50%550,213
Jan 29, 20262,830.402,832.002,757.502,772.802,772.80-2.15%647,094
Jan 28, 20262,816.002,858.002,809.002,833.702,833.700.98%222,958
Jan 27, 20262,765.802,825.002,752.802,806.102,806.101.94%508,935
Jan 23, 20262,847.902,879.002,732.102,752.802,752.80-2.04%1,589,967
Jan 22, 20262,810.002,889.902,780.102,810.102,810.100.40%344,252
Jan 21, 20262,806.002,832.402,721.102,798.902,798.90-0.60%1,448,566
Jan 20, 20262,876.102,881.102,802.502,815.702,815.70-2.56%335,776
Jan 19, 20262,875.002,908.002,830.502,889.802,889.800.11%273,546
Jan 16, 20262,805.502,929.902,805.502,886.502,886.503.50%1,193,508
Jan 14, 20262,876.102,882.902,773.702,788.802,788.80-2.95%363,314
Jan 13, 20262,832.002,878.502,805.002,873.702,873.701.47%314,103
Jan 12, 20262,838.802,849.402,789.302,832.202,832.20-0.21%219,456
Jan 9, 20262,817.202,852.402,795.302,838.202,838.200.75%317,088
Jan 8, 20262,881.702,891.002,801.402,817.202,817.20-2.00%404,363
Jan 7, 20262,819.902,881.002,806.202,874.802,874.802.09%376,876
Jan 6, 20262,805.002,837.002,793.102,816.002,816.000.50%378,512
Jan 5, 20262,802.002,817.302,761.602,801.902,801.90-0.19%166,865
Jan 2, 20262,842.002,844.302,800.202,807.202,807.20-0.76%124,901
Jan 1, 20262,788.902,840.902,788.902,828.602,828.601.34%96,465
Dec 31, 20252,795.902,818.302,776.202,791.202,791.20-0.16%137,856
Dec 30, 20252,810.902,811.002,773.202,795.702,795.70-0.59%308,588
Dec 29, 20252,850.602,874.702,791.002,812.302,812.30-1.34%331,924
Dec 26, 20252,900.002,913.002,843.802,850.602,850.60-1.43%151,986
Dec 24, 20252,934.002,945.002,884.302,891.902,891.90-1.58%351,406
Dec 23, 20252,891.802,945.002,863.302,938.402,938.401.78%453,003
Dec 22, 20252,902.902,905.002,817.002,887.002,887.00-0.11%923,952
Dec 19, 20252,913.702,913.702,870.002,890.202,890.200.08%410,473
Dec 18, 20252,879.302,916.002,860.302,887.902,887.900.79%426,920
Dec 17, 20252,863.002,896.602,856.702,865.302,865.300.08%247,800
Dec 16, 20252,892.002,892.002,842.102,863.102,863.10-1.20%242,376
Dec 15, 20252,895.702,903.502,860.302,897.902,897.90-0.51%207,272
Dec 12, 20252,919.002,926.402,885.202,912.702,912.700.61%140,084
Dec 11, 20252,857.502,916.302,848.002,894.902,894.901.31%267,730
Dec 10, 20252,878.802,896.602,840.002,857.502,857.50-0.74%263,746
Dec 9, 20252,890.002,919.102,841.802,878.802,878.80-0.62%368,244
Dec 8, 20252,968.302,968.302,868.702,896.802,896.80-1.92%789,218
Dec 5, 20252,911.902,968.902,911.902,953.602,953.601.55%810,701