Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,526.00
+18.00 (0.72%)
Aug 11, 2026, 3:15 PM IST

NSE:MPHASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,519.002,533.902,516.802,525.70-0.71%25,131
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
Aug 5, 20262,403.802,484.002,390.702,460.002,460.003.36%858,129
Aug 4, 20262,429.402,441.802,375.402,380.002,380.00-2.02%244,238
Aug 3, 20262,361.002,429.002,339.902,429.002,429.003.70%423,329
Jul 31, 20262,324.602,351.802,222.302,342.302,342.30-0.19%568,913
Jul 30, 20262,346.102,420.002,337.302,346.702,346.70-0.62%1,000,809
Jul 29, 20262,455.002,472.002,345.002,361.302,361.30-2.16%847,189
Jul 28, 20262,374.702,449.902,368.502,413.502,413.503.46%1,377,173
Jul 27, 20262,332.102,368.502,316.402,332.702,332.701.95%726,071
Jul 24, 20262,247.002,340.002,192.102,288.102,288.102.50%2,105,429
Jul 23, 20262,282.802,285.902,211.102,232.402,232.40-1.82%559,481
Jul 22, 20262,355.102,363.502,265.102,273.802,273.80-4.47%434,670
Jul 21, 20262,413.302,450.002,375.202,380.102,380.10-1.38%168,717
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