Skip to main content
logo
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,510.00
+41.60 (1.69%)
Nov 5, 2026, 3:28 PM IST

NSE:MPHASIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,507.002,545.002,453.302,510.002,510.001.69%678,632
Nov 4, 20262,520.002,548.102,453.702,468.402,468.40-2.64%408,923
Nov 3, 20262,585.802,589.702,502.002,535.302,535.30-1.11%570,986
Nov 2, 20262,538.002,569.002,522.702,563.702,563.701.51%516,462
Oct 30, 20262,570.002,591.302,516.602,525.602,525.60-1.39%849,512
Oct 29, 20262,513.902,562.002,501.702,561.302,561.301.72%384,074
Oct 28, 20262,539.802,563.902,455.202,518.002,518.00-3.83%486,745
Oct 27, 20262,533.902,618.402,498.702,618.402,618.402.38%475,320
Oct 26, 20262,435.002,563.302,435.002,557.602,557.603.13%523,609
Oct 23, 20262,545.002,585.602,470.102,480.002,480.00-0.78%1,086,489
Oct 22, 20262,587.802,601.402,499.502,499.502,499.50-2.93%580,874
Oct 21, 20262,500.002,580.002,491.002,575.002,575.003.00%1,224,495
Oct 19, 20262,515.802,515.802,453.002,500.002,500.00-765,440
Oct 16, 20262,465.702,521.702,455.102,500.002,500.001.91%1,282,732
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