Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,693.70
-89.90 (-3.23%)
Oct 17, 2025, 3:30 PM IST

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,775.002,775.002,689.102,693.702,693.70-3.23%465,216
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
Sep 2, 20252,910.002,947.502,886.902,902.602,902.60-0.65%309,527
Sep 1, 20252,808.002,932.802,808.002,921.502,921.504.79%682,684
Aug 29, 20252,840.002,852.102,780.402,788.002,788.00-1.55%220,828
Aug 28, 20252,880.002,880.002,822.502,831.802,831.80-1.44%393,518
Aug 26, 20252,900.002,930.002,865.402,873.202,873.20-1.53%757,495
Aug 25, 20252,900.002,967.602,900.002,917.702,917.702.43%1,159,563
Aug 22, 20252,850.002,878.002,824.002,848.602,848.60-0.20%283,753
Aug 21, 20252,845.002,887.502,815.102,854.402,854.400.67%456,237
Aug 20, 20252,734.102,840.802,708.402,835.502,835.503.39%489,453
Aug 19, 20252,701.002,750.002,673.602,742.602,742.601.65%176,937
Aug 18, 20252,747.202,753.902,680.602,698.102,698.10-0.81%143,263
Aug 14, 20252,700.502,746.902,698.202,720.202,720.200.93%463,745
Aug 13, 20252,731.502,741.402,691.602,695.202,695.20-0.83%257,068
Aug 12, 20252,674.902,732.802,674.902,717.802,717.801.71%438,682
Aug 11, 20252,695.902,704.902,650.002,672.202,672.20-0.88%297,006
Aug 8, 20252,699.002,704.002,653.102,695.902,695.90-0.25%302,616
Aug 7, 20252,647.102,707.002,640.002,702.702,702.701.83%200,594
Aug 6, 20252,709.002,716.502,646.102,654.102,654.10-1.89%168,222