Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,177.00
-100.00 (-4.39%)
Apr 24, 2026, 3:29 PM IST

NSE:MPHASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,266.002,284.202,130.002,175.802,175.80-4.44%782,576
Apr 23, 20262,331.002,360.202,270.702,277.002,277.00-2.32%368,085
Apr 22, 20262,389.902,397.002,325.202,331.002,331.00-3.64%998,198
Apr 21, 20262,424.002,440.002,388.202,419.002,419.000.08%275,259
Apr 20, 20262,472.002,474.202,405.102,417.002,417.00-1.84%180,997
Apr 17, 20262,435.002,468.202,402.502,462.202,462.200.84%416,448
Apr 16, 20262,418.002,479.002,416.802,441.802,441.801.35%541,426
Apr 15, 20262,375.002,414.802,345.702,409.302,409.304.02%1,011,941
Apr 13, 20262,295.002,335.602,270.402,316.102,316.10-0.46%229,386
Apr 10, 20262,415.102,415.102,276.202,326.702,326.70-2.46%1,026,126
Apr 9, 20262,340.002,400.802,317.902,385.302,385.301.47%695,846
Apr 8, 20262,360.002,369.902,292.202,350.802,350.800.98%766,370
Apr 7, 20262,220.002,342.002,207.102,328.102,328.104.16%1,130,562
Apr 6, 20262,205.002,241.302,191.102,235.202,235.201.14%603,188
Apr 2, 20262,085.402,239.002,085.402,209.902,209.903.43%777,936
Apr 1, 20262,110.002,164.702,101.002,136.602,136.604.07%867,527
Mar 30, 20262,080.002,099.902,013.002,053.002,053.00-3.02%768,221
Mar 27, 20262,115.002,147.902,097.102,117.002,117.00-0.71%648,475
Mar 25, 20262,139.902,154.402,100.902,132.102,132.100.72%1,105,605
Mar 24, 20262,099.602,138.202,056.702,116.802,116.802.58%747,214
Mar 23, 20262,079.902,090.402,039.002,063.602,063.60-1.32%471,389
Mar 20, 20262,095.002,109.702,064.002,091.102,091.102.13%863,296
Mar 19, 20262,101.002,111.002,037.602,047.402,047.40-3.60%260,439
Mar 18, 20262,085.002,185.002,076.402,123.802,123.802.40%837,977
Mar 17, 20262,087.802,101.202,030.502,074.102,074.10-0.34%640,515
Mar 16, 20262,116.002,124.602,061.602,081.102,081.10-1.59%314,619
Mar 13, 20262,184.002,185.202,100.002,114.802,114.80-3.22%322,965
Mar 12, 20262,179.002,213.002,157.002,185.202,185.200.01%423,505
Mar 11, 20262,219.902,242.002,177.802,184.902,184.90-0.79%355,907
Mar 10, 20262,222.002,250.002,172.402,202.202,202.200.66%886,101
Mar 9, 20262,162.802,214.902,134.302,187.702,187.70-1.22%353,945
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