Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,708.20
-63.90 (-2.31%)
Nov 17, 2025, 11:00 AM IST

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,790.002,814.002,744.102,772.102,772.10-1.77%430,043
Nov 13, 20252,835.902,843.902,801.102,822.002,822.00-0.13%312,058
Nov 12, 20252,795.002,859.002,788.002,825.802,825.801.74%558,402
Nov 11, 20252,785.002,798.902,758.502,777.502,777.500.05%590,878
Nov 10, 20252,736.002,804.002,726.602,776.202,776.201.47%430,038
Nov 7, 20252,761.002,764.802,705.302,736.002,736.00-1.37%268,774
Nov 6, 20252,763.902,786.002,743.602,773.902,773.900.26%354,396
Nov 4, 20252,785.002,812.502,755.002,766.602,766.60-0.63%225,861
Nov 3, 20252,764.402,790.002,731.002,784.202,784.200.72%570,679
Oct 31, 20252,950.002,961.202,752.002,764.402,764.40-4.47%1,346,667
Oct 30, 20252,883.002,907.002,854.002,893.702,893.700.66%325,329
Oct 29, 20252,845.002,897.402,801.002,874.602,874.601.54%574,848
Oct 28, 20252,925.002,927.502,820.002,830.902,830.90-2.00%235,233
Oct 27, 20252,843.202,897.002,835.002,888.702,888.702.48%377,691
Oct 24, 20252,805.102,833.502,795.802,818.902,818.900.70%237,956
Oct 23, 20252,775.002,824.002,769.502,799.202,799.202.13%420,173
Oct 21, 20252,756.002,764.002,732.002,740.702,740.70-0.25%30,806
Oct 20, 20252,705.502,753.302,687.702,747.502,747.502.00%202,423
Oct 17, 20252,775.002,775.002,689.102,693.702,693.70-3.23%465,225
Oct 16, 20252,795.902,797.402,748.602,783.602,783.600.06%191,036
Oct 15, 20252,758.202,800.002,748.002,781.902,781.901.33%359,220
Oct 14, 20252,775.002,791.302,732.602,745.302,745.30-0.18%145,437
Oct 13, 20252,770.002,775.002,733.002,750.202,750.20-1.19%290,341
Oct 10, 20252,828.002,828.002,756.102,783.202,783.20-0.85%299,386
Oct 9, 20252,800.002,829.002,790.702,807.202,807.200.26%472,352
Oct 8, 20252,782.002,885.002,782.002,799.802,799.80-0.64%742,894
Oct 7, 20252,798.002,822.002,778.102,817.702,817.700.91%207,629
Oct 6, 20252,736.902,796.802,720.002,792.302,792.302.02%276,671
Oct 3, 20252,698.902,742.202,680.002,736.902,736.901.71%617,247
Oct 1, 20252,655.002,698.002,630.002,691.002,691.001.36%161,664
Sep 30, 20252,705.002,710.002,634.102,654.802,654.80-0.87%504,534
Sep 29, 20252,652.002,689.002,634.002,678.102,678.101.35%458,819
Sep 26, 20252,717.002,717.402,631.002,642.402,642.40-2.76%405,140
Sep 25, 20252,742.502,758.402,684.502,717.402,717.40-0.86%353,350
Sep 24, 20252,750.002,751.802,704.302,740.902,740.90-0.93%518,369
Sep 23, 20252,840.002,840.002,753.402,766.602,766.60-3.01%845,283
Sep 22, 20252,919.102,924.902,817.002,852.402,852.40-4.72%778,252
Sep 19, 20253,002.203,012.802,971.002,993.802,993.80-0.23%229,066
Sep 18, 20252,995.903,037.202,973.203,000.603,000.600.76%451,516
Sep 17, 20252,960.003,008.202,951.802,978.102,978.100.93%580,704
Sep 16, 20252,939.802,960.002,930.102,950.702,950.700.39%274,021
Sep 15, 20252,911.602,944.002,878.402,939.202,939.201.21%449,163
Sep 12, 20252,947.002,949.502,895.402,904.202,904.20-0.73%270,909
Sep 11, 20252,980.202,982.702,895.802,925.502,925.50-1.45%355,515
Sep 10, 20252,869.002,988.402,867.302,968.402,968.404.03%1,090,464
Sep 9, 20252,800.002,876.402,787.602,853.302,853.302.38%391,809
Sep 8, 20252,819.902,849.902,760.602,787.102,787.10-0.37%338,468
Sep 5, 20252,861.202,874.602,760.802,797.402,797.40-2.23%614,253
Sep 4, 20252,892.902,915.002,850.402,861.202,861.20-1.10%261,264
Sep 3, 20252,902.602,919.002,842.702,892.902,892.90-0.33%373,223