Skip to main content
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,642.75
-74.00 (-2.72%)
At close: Sep 26, 2025

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,705.002,714.702,630.552,642.752,642.75-2.72%6,862
Sep 25, 20252,740.602,754.202,686.002,716.752,716.75-0.87%7,985
Sep 24, 20252,770.002,770.002,705.052,740.552,740.55-0.96%14,990
Sep 23, 20252,820.102,827.002,752.902,767.052,767.05-3.03%28,688
Sep 22, 20252,925.002,925.002,814.302,853.502,853.50-4.62%26,585
Sep 19, 20252,997.053,010.002,969.352,991.702,991.70-0.37%6,526
Sep 18, 20252,980.303,035.152,973.353,002.953,002.950.78%13,608
Sep 17, 20252,951.253,006.902,951.252,979.702,979.701.03%20,188
Sep 16, 20252,936.302,959.002,935.152,949.252,949.250.34%6,438
Sep 15, 20252,907.052,944.952,881.702,939.352,939.351.29%8,217
Sep 12, 20252,939.002,949.452,895.952,902.052,902.05-0.83%7,093
Sep 11, 20252,988.952,988.952,897.502,926.402,926.40-1.35%6,257
Sep 10, 20252,875.252,987.002,875.202,966.552,966.554.03%23,317
Sep 9, 20252,791.252,875.002,791.002,851.552,851.552.23%9,011
Sep 8, 20252,805.602,838.552,763.002,789.252,789.25-0.18%4,000
Sep 5, 20252,777.052,871.652,759.952,794.402,794.40-2.29%8,975
Sep 4, 20252,890.002,910.802,850.502,859.752,859.75-1.16%6,028
Sep 3, 20252,905.002,912.602,844.252,893.402,893.40-0.24%10,554
Sep 2, 20252,901.702,946.502,886.152,900.252,900.25-0.81%9,749
Sep 1, 20252,819.102,934.152,819.102,923.852,923.854.93%12,851
Aug 29, 20252,833.052,845.502,779.502,786.402,786.40-1.70%5,309
Aug 28, 20252,874.502,878.552,821.852,834.502,834.50-1.40%9,382
Aug 26, 20252,916.852,929.752,865.002,874.802,874.80-1.40%6,155
Aug 25, 20252,892.252,966.552,892.252,915.752,915.752.39%30,700
Aug 22, 20252,858.502,877.252,823.402,847.802,847.80-0.29%10,300
Aug 21, 20252,835.002,887.002,815.502,856.002,856.000.72%144,606
Aug 20, 20252,749.952,841.852,715.052,835.652,835.653.41%7,126
Aug 19, 20252,653.152,750.002,653.152,742.202,742.201.56%8,245
Aug 18, 20252,722.152,735.952,682.602,700.152,700.15-0.63%3,720
Aug 14, 20252,720.002,745.002,700.102,717.152,717.150.86%17,512
Aug 13, 20252,718.252,741.002,691.002,693.852,693.85-0.90%3,718
Aug 12, 20252,682.702,730.152,682.702,718.202,718.201.86%5,201
Aug 11, 20252,690.902,704.652,651.002,668.502,668.50-0.97%11,241
Aug 8, 20252,691.852,705.002,653.652,694.702,694.70-0.31%6,827
Aug 7, 20252,632.052,709.352,632.052,703.102,703.101.88%4,918
Aug 6, 20252,685.002,711.102,648.352,653.302,653.30-1.84%3,158
Aug 5, 20252,755.902,755.902,696.002,703.102,703.10-1.60%6,666
Aug 4, 20252,720.002,767.702,654.752,747.002,747.00-0.22%7,689
Aug 1, 20252,783.752,791.252,745.002,753.052,753.05-1.22%6,560
Jul 31, 20252,784.602,815.402,746.302,787.152,787.15-0.70%7,959
Jul 30, 20252,775.852,858.102,772.052,806.902,806.901.14%16,819
Jul 29, 20252,726.952,780.002,689.002,775.302,775.302.68%7,250
Jul 28, 20252,684.002,748.802,663.502,702.902,702.903.18%86,328
Jul 25, 20252,628.802,792.502,605.002,619.552,619.55-1.34%73,693
Jul 24, 20252,740.652,740.652,630.002,655.102,655.10-2.91%8,549
Jul 23, 20252,795.002,795.052,708.402,734.602,734.60-1.47%6,153
Jul 22, 20252,791.552,808.402,770.802,775.452,775.45-1.03%3,183
Jul 21, 20252,844.052,844.052,781.152,804.452,804.45-0.90%3,524
Jul 18, 20252,854.402,860.802,801.402,829.952,829.95-0.29%2,575
Jul 17, 20252,879.752,887.052,830.452,838.202,838.20-1.12%2,301