Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,495.50
+42.30 (1.72%)
Oct 16, 2026, 3:15 PM IST

NSE:MPHASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,465.702,520.902,455.102,495.502,495.501.72%1,207,872
Oct 15, 20262,460.002,485.202,424.302,453.202,453.200.74%683,418
Oct 14, 20262,466.302,512.702,420.002,435.302,435.30-1.26%492,448
Oct 13, 20262,377.002,467.402,377.002,466.302,466.304.79%1,104,056
Oct 12, 20262,337.902,371.002,312.402,353.502,353.50-0.28%363,812
Oct 9, 20262,323.502,393.002,321.002,360.002,360.002.46%753,747
Oct 8, 20262,299.002,357.302,280.802,303.402,303.400.63%753,211
Oct 7, 20262,307.402,317.702,274.602,289.002,289.00-0.39%277,155
Oct 6, 20262,290.002,306.002,265.502,298.002,298.000.04%286,928
Oct 5, 20262,277.802,342.002,239.202,297.102,297.102.08%1,107,616
Oct 1, 20262,160.102,265.002,160.102,250.202,250.204.45%1,178,274
Sep 30, 20262,164.502,252.602,144.802,154.402,154.40-701,536
Sep 29, 20262,238.002,238.902,154.402,154.402,154.40-3.71%420,858
Sep 28, 20262,241.302,245.602,207.502,237.502,237.500.16%310,054
Sep 25, 20262,235.002,240.002,203.602,234.002,234.00-0.63%197,680
Sep 24, 20262,230.002,277.002,230.002,248.202,248.20-0.48%151,071
Sep 23, 20262,265.002,274.302,229.902,259.002,259.00-0.26%219,169
Sep 22, 20262,298.402,306.502,254.502,265.002,265.00-1.36%506,297
Sep 21, 20262,300.402,313.702,257.102,296.202,296.20-0.18%206,512
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