Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,307.00
+6.60 (0.29%)
Sep 21, 2026, 3:15 PM IST

NSE:MPHASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20262,300.402,313.702,257.102,300.402,300.40-202,863
Sep 18, 20262,322.902,327.902,275.002,300.402,300.40-0.84%650,262
Sep 17, 20262,304.002,325.102,288.002,320.002,320.000.14%261,279
Sep 16, 20262,379.002,393.902,316.702,316.702,316.70-2.58%158,994
Sep 15, 20262,353.002,461.102,353.002,378.002,378.003.62%1,176,828
Sep 11, 20262,275.002,309.202,273.302,295.002,295.000.14%184,932
Sep 10, 20262,320.002,329.002,290.202,291.702,291.70-0.68%454,003
Sep 9, 20262,325.702,326.602,286.802,307.502,307.50-2.02%288,892
Sep 8, 20262,374.002,374.002,335.102,355.002,355.00-0.60%346,120
Sep 7, 20262,409.902,409.902,340.302,369.102,369.10-2.18%382,610
Sep 4, 20262,482.002,502.702,417.302,422.002,422.00-1.98%160,732
Sep 3, 20262,481.202,489.302,432.002,471.002,471.00-0.36%408,569
Sep 2, 20262,505.502,515.002,428.002,480.002,480.00-1.02%900,566
Sep 1, 20262,422.702,523.002,407.102,505.502,505.503.22%932,222
Aug 31, 20262,443.702,443.702,387.102,427.402,427.40-1.12%354,361
Aug 28, 20262,426.302,482.002,425.102,455.002,455.001.72%956,656
Aug 27, 20262,391.202,419.202,385.302,413.602,413.600.57%136,275
Aug 26, 20262,415.602,452.002,385.802,400.002,400.00-1.31%378,910
Aug 25, 20262,436.702,443.602,400.502,431.902,431.900.20%78,365
Aug 24, 20262,430.002,461.802,418.002,427.002,427.00-0.12%188,790
Aug 21, 20262,432.002,436.702,386.402,430.002,430.00-241,512
Aug 20, 20262,452.102,468.702,415.302,430.002,430.000.23%422,908
Aug 19, 20262,449.502,472.502,385.002,424.502,424.50-0.31%438,635
Aug 18, 20262,504.402,504.402,432.002,432.002,432.00-3.11%504,720
Aug 17, 20262,535.202,546.002,482.002,510.002,510.00-1.38%383,371
Aug 14, 20262,537.002,556.902,501.002,545.002,545.000.16%370,677
Aug 13, 20262,526.102,541.002,496.102,541.002,541.000.13%306,155
Aug 12, 20262,536.002,540.102,472.002,537.602,537.600.30%366,804
Aug 11, 20262,519.002,540.802,498.502,530.002,530.000.88%536,301
Aug 10, 20262,487.402,518.702,480.002,508.002,508.001.33%598,933
Aug 7, 20262,415.002,498.002,405.102,475.002,475.002.19%608,641
Aug 6, 20262,456.802,458.002,395.802,421.902,421.90-1.55%179,783
Aug 5, 20262,403.802,484.002,390.702,460.002,460.003.36%858,129
Aug 4, 20262,429.402,441.802,375.402,380.002,380.00-2.02%244,238
Aug 3, 20262,361.002,429.002,339.902,429.002,429.003.70%423,329
Jul 31, 20262,324.602,351.802,222.302,342.302,342.30-0.19%568,913
Jul 30, 20262,346.102,420.002,337.302,346.702,346.70-0.62%1,000,809
Jul 29, 20262,455.002,472.002,345.002,361.302,361.30-2.16%847,189
Jul 28, 20262,374.702,449.902,368.502,413.502,413.503.46%1,377,173
Jul 27, 20262,332.102,368.502,316.402,332.702,332.701.95%726,071
Jul 24, 20262,247.002,340.002,192.102,288.102,288.102.50%2,105,429
Jul 23, 20262,282.802,285.902,211.102,232.402,232.40-1.82%559,481
Jul 22, 20262,355.102,363.502,265.102,273.802,273.80-4.47%434,670
Jul 21, 20262,413.302,450.002,375.202,380.102,380.10-1.38%168,717
Jul 20, 20262,402.102,458.602,398.002,413.402,413.400.80%662,456
Jul 17, 20262,385.002,407.902,352.802,394.202,394.201.79%704,251
Jul 16, 20262,359.002,392.002,345.502,352.002,352.000.55%311,584
Jul 15, 20262,350.002,368.902,324.002,339.202,339.20-1.40%245,735
Jul 14, 20262,400.002,422.302,359.202,372.302,372.30-0.76%366,125
Jul 13, 20262,322.002,410.002,300.202,390.402,390.402.95%682,431