Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,386.90
-26.50 (-1.10%)
Jul 21, 2026, 2:50 PM IST

NSE:MPHASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,413.302,450.002,406.102,422.50-0.38%49,836
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
Jul 10, 20262,292.202,363.002,292.002,321.902,321.902.68%664,698
Jul 9, 20262,241.002,274.002,194.302,261.302,261.300.87%323,700
Jul 8, 20262,323.002,325.002,232.302,241.902,241.90-3.06%690,474
Jul 7, 20262,328.002,403.002,313.602,374.602,312.602.92%1,240,074
Jul 6, 20262,318.902,320.002,276.602,307.202,246.960.46%509,967
Jul 3, 20262,271.002,331.002,268.002,296.602,236.642.28%1,356,520
Jul 2, 20262,158.702,250.202,156.502,245.402,186.775.58%889,024
Jul 1, 20262,179.802,187.402,121.102,126.802,071.27-1.61%238,074
Jun 30, 20262,208.902,219.302,151.002,161.602,105.16-2.09%416,895
Jun 29, 20262,270.002,293.402,202.802,207.802,150.16-2.46%693,813
Jun 25, 20262,285.402,298.902,247.402,263.402,204.300.10%370,762
Jun 24, 20262,242.002,274.002,235.302,261.102,202.060.74%692,224
Jun 23, 20262,284.002,284.002,222.002,244.602,185.99-1.56%912,664
Jun 22, 20262,290.002,307.202,271.202,280.102,220.570.56%386,803
Jun 19, 20262,174.702,279.002,150.002,267.502,208.30-2.96%1,187,118
Jun 18, 20262,335.102,360.002,287.202,336.602,275.59-0.15%415,284
Jun 17, 20262,335.902,361.802,320.002,340.202,279.100.56%651,241
Jun 16, 20262,321.002,349.002,300.402,327.202,266.440.76%621,307
Jun 15, 20262,295.902,347.902,285.302,309.702,249.391.73%531,551
Jun 12, 20262,299.002,302.302,255.202,270.402,211.12-0.32%179,663
Jun 11, 20262,287.202,291.002,234.002,277.802,218.33-0.87%443,663
Jun 10, 20262,340.502,361.002,294.002,297.802,237.81-1.82%317,814
Jun 9, 20262,346.002,364.002,304.502,340.502,279.390.27%232,521
Jun 8, 20262,286.202,358.902,281.402,334.102,273.160.18%396,578
Jun 5, 20262,328.502,355.702,307.402,330.002,269.160.61%341,938
Jun 4, 20262,261.502,328.502,245.002,315.902,255.431.20%506,785
Jun 3, 20262,336.702,358.002,281.002,288.502,228.75-4.15%595,642
Jun 2, 20262,323.202,430.502,323.002,387.702,325.363.34%1,126,516
Jun 1, 20262,286.002,373.002,282.802,310.502,250.171.72%735,924
May 29, 20262,300.002,309.002,259.902,271.402,212.091.72%1,301,407
May 27, 20262,270.702,288.302,224.102,232.902,174.60-1.43%241,776
May 26, 20262,247.002,288.902,240.502,265.302,206.150.95%297,568
May 25, 20262,252.002,270.002,225.002,244.002,185.410.97%190,879
May 22, 20262,229.502,247.902,173.602,222.402,164.37-0.23%396,197
May 21, 20262,241.002,256.702,215.602,227.602,169.44-0.02%209,269
May 20, 20262,200.002,242.002,175.202,228.002,169.830.34%471,319
May 19, 20262,167.302,271.102,160.102,220.502,162.523.35%1,176,450
May 18, 20262,075.502,158.102,063.602,148.502,092.403.13%572,487
May 15, 20262,134.002,172.002,075.002,083.202,028.81-1.51%432,690
May 14, 20262,105.002,133.702,075.202,115.102,059.88-1.40%852,974
May 13, 20262,143.002,161.602,127.002,145.202,089.19-0.06%314,728
May 12, 20262,175.502,179.002,122.502,146.502,090.46-2.49%887,823
May 11, 20262,214.202,222.002,193.202,201.202,143.73-0.59%214,275