Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,086.00
-29.10 (-1.38%)
May 15, 2026, 3:29 PM IST

NSE:MPHASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,134.002,172.002,075.002,083.202,083.20-1.51%432,690
May 14, 20262,105.002,133.702,075.202,115.102,115.10-1.40%853,060
May 13, 20262,143.002,161.602,127.002,145.202,145.20-0.06%314,728
May 12, 20262,175.502,179.002,122.502,146.502,146.50-2.49%887,837
May 11, 20262,214.202,222.002,193.202,201.202,201.20-0.59%214,285
May 8, 20262,199.002,228.002,182.902,214.202,214.200.96%271,921
May 7, 20262,228.002,237.302,177.102,193.102,193.10-1.14%592,910
May 6, 20262,244.702,269.902,191.202,218.502,218.500.39%416,557
May 5, 20262,276.102,298.202,194.602,209.802,209.80-2.93%565,587
May 4, 20262,286.902,306.602,247.602,276.602,276.60-270,918
Apr 30, 20262,314.502,349.202,240.802,276.702,276.701.16%1,995,620
Apr 29, 20262,284.002,338.002,232.002,250.702,250.70-0.86%698,342
Apr 28, 20262,270.002,288.002,250.702,270.302,270.300.24%300,283
Apr 27, 20262,187.902,275.002,185.002,264.902,264.904.10%443,004
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%275,274
Apr 20, 20262,472.002,474.202,405.102,417.002,417.00-1.84%180,999
Apr 17, 20262,435.002,468.202,402.502,462.202,462.200.84%416,534
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%1,012,011
Apr 13, 20262,295.002,335.602,270.402,316.102,316.10-0.46%229,451
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%766,736
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%747,215
Mar 23, 20262,079.902,090.402,039.002,063.602,063.60-1.32%471,417
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%260,499
Mar 18, 20262,085.002,185.002,076.402,123.802,123.802.40%837,988
Mar 17, 20262,087.802,101.202,030.502,074.102,074.10-0.34%640,523
Mar 16, 20262,116.002,124.602,061.602,081.102,081.10-1.59%314,884
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%355,972
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%349,803
Feb 27, 20262,318.002,358.302,286.202,296.502,296.501.55%861,895