Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,187.70
-27.10 (-1.22%)
At close: Mar 9, 2026

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,162.802,214.902,134.302,185.80--1.31%238,263
Mar 6, 20262,230.002,286.902,210.002,214.802,214.80-0.75%287,592
Mar 5, 20262,297.402,299.002,199.902,231.602,231.60-1.57%684,794
Mar 4, 20262,202.902,292.902,202.802,267.202,267.200.52%674,633
Mar 2, 20262,205.002,310.102,205.002,255.502,255.50-1.79%349,774
Feb 27, 20262,318.002,358.302,286.202,296.502,296.501.55%861,454
Feb 26, 20262,274.702,304.702,251.102,261.502,261.500.17%442,818
Feb 25, 20262,230.002,323.402,227.302,257.602,257.601.56%667,290
Feb 24, 20262,230.002,277.802,210.702,223.002,223.00-3.76%1,348,323
Feb 23, 20262,350.602,360.502,293.902,309.802,309.80-2.70%812,362
Feb 20, 20262,360.202,402.002,321.202,373.802,373.80-0.12%686,221
Feb 19, 20262,450.902,467.502,362.002,376.702,376.70-2.43%483,838
Feb 18, 20262,479.602,479.602,402.202,435.802,435.80-1.19%403,020
Feb 17, 20262,458.002,520.002,442.002,465.202,465.200.15%602,309
Feb 16, 20262,441.002,481.402,426.502,461.502,461.500.13%506,975
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