Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,330.00
0.00 (0.00%)
Jun 8, 2026, 3:30 PM IST

NSE:MPHASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,286.202,358.902,281.402,334.102,334.100.18%396,578
Jun 5, 20262,328.502,355.702,307.402,330.002,330.000.61%341,938
Jun 4, 20262,261.502,328.502,245.002,315.902,315.901.20%506,785
Jun 3, 20262,336.702,358.002,281.002,288.502,288.50-4.15%595,642
Jun 2, 20262,323.202,430.502,323.002,387.702,387.703.34%1,126,516
Jun 1, 20262,286.002,373.002,282.802,310.502,310.501.72%735,924
May 29, 20262,300.002,309.002,259.902,271.402,271.401.72%1,301,407
May 27, 20262,270.702,288.302,224.102,232.902,232.90-1.43%241,776
May 26, 20262,247.002,288.902,240.502,265.302,265.300.95%297,568
May 25, 20262,252.002,270.002,225.002,244.002,244.000.97%190,879
May 22, 20262,229.502,247.902,173.602,222.402,222.40-0.23%396,197
May 21, 20262,241.002,256.702,215.602,227.602,227.60-0.02%209,269
May 20, 20262,200.002,242.002,175.202,228.002,228.000.34%471,319
May 19, 20262,167.302,271.102,160.102,220.502,220.503.35%1,176,450
May 18, 20262,075.502,158.102,063.602,148.502,148.503.13%572,487
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%852,974
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%887,823
May 11, 20262,214.202,222.002,193.202,201.202,201.20-0.59%214,275
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%299,847
Apr 27, 20262,187.902,275.002,185.002,264.902,264.904.10%442,985
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