Skip to main content
Mphasis Limited (BOM:526299)
India flag India · Delayed Price · Currency is INR
2,910.40
+49.80 (1.74%)
At close: Dec 4, 2025

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,892.352,968.702,892.352,951.602,951.601.42%13,445
Dec 4, 20252,855.752,933.052,855.752,910.402,910.401.74%14,243
Dec 3, 20252,840.002,875.002,831.452,860.602,860.600.73%10,719
Dec 2, 20252,828.952,850.002,810.702,839.752,839.750.32%2,391
Dec 1, 20252,817.052,842.002,809.752,830.752,830.750.75%7,118
Nov 28, 20252,792.752,819.702,787.252,809.752,809.750.62%6,633
Nov 27, 20252,800.102,826.002,783.002,792.402,792.40-0.26%8,630
Nov 26, 20252,810.552,821.652,777.002,799.802,799.80-0.04%15,180
Nov 25, 20252,769.252,808.902,760.952,800.802,800.801.30%6,779
Nov 24, 20252,769.952,820.202,752.902,764.852,764.850.66%24,710
Nov 21, 20252,737.952,776.802,713.852,746.652,746.650.19%18,283
Nov 20, 20252,727.452,758.602,703.852,741.502,741.501.06%12,637
Nov 19, 20252,656.152,724.402,656.152,712.802,712.802.00%35,107
Nov 18, 20252,651.052,707.002,625.002,659.702,659.70-1.10%19,196,700
Nov 17, 20252,877.702,877.702,680.002,689.302,689.30-2.93%9,551
Nov 14, 20252,780.052,807.302,744.302,770.502,770.50-1.72%7,599
Nov 13, 20252,831.302,841.152,801.402,818.902,818.90-0.23%2,672
Nov 12, 20252,808.602,858.652,801.752,825.402,825.401.61%20,774
Nov 11, 20252,776.202,798.252,760.602,780.702,780.700.19%2,465
Nov 10, 20252,706.552,804.052,706.552,775.502,775.501.32%17,019
Nov 7, 20252,754.052,761.002,705.002,739.302,739.30-1.25%23,556
Nov 6, 20252,742.152,786.302,742.152,774.002,774.000.29%6,490
Nov 4, 20252,788.002,811.002,755.002,766.102,766.10-0.67%7,153
Nov 3, 20252,785.352,790.002,732.502,784.702,784.700.78%18,121
Oct 31, 20252,925.002,958.902,751.802,763.152,763.15-4.55%34,044
Oct 30, 20252,880.052,908.902,854.502,894.852,894.850.62%14,250
Oct 29, 20252,831.452,896.702,801.702,876.902,876.901.61%37,859
Oct 28, 20252,900.702,900.702,817.352,831.452,831.45-1.96%42,960
Oct 27, 20252,840.052,896.802,840.002,888.152,888.152.40%19,913
Oct 24, 20252,838.802,838.802,798.602,820.402,820.400.69%6,335
Oct 23, 20252,776.002,823.552,769.552,801.102,801.102.23%9,576
Oct 21, 20252,732.102,763.752,732.002,740.052,740.05-0.29%3,267
Oct 20, 20252,680.752,752.002,680.752,748.052,748.052.00%7,001
Oct 17, 20252,762.352,776.452,689.502,694.252,694.25-3.25%7,371
Oct 16, 20252,799.952,800.002,750.002,784.652,784.650.13%2,392
Oct 15, 20252,750.352,799.452,750.002,781.002,781.001.17%9,032
Oct 14, 20252,741.052,789.602,733.302,748.952,748.95-0.04%2,513
Oct 13, 20252,782.452,782.452,734.602,750.052,750.05-1.13%6,180
Oct 10, 20252,820.052,820.452,758.002,781.502,781.50-0.95%6,869
Oct 9, 20252,889.802,889.802,793.802,808.052,808.050.30%8,953
Oct 8, 20252,824.002,883.902,793.802,799.552,799.55-0.56%42,013
Oct 7, 20252,795.102,819.452,780.602,815.352,815.350.84%116,435
Oct 6, 20252,739.952,795.102,721.802,791.802,791.801.92%10,570
Oct 3, 20252,681.052,742.352,681.052,739.202,739.201.80%5,626
Oct 1, 20252,674.952,696.152,630.852,690.852,690.851.40%29,965
Sep 30, 20252,692.252,709.502,634.752,653.702,653.70-0.83%8,791
Sep 29, 20252,645.152,686.002,636.352,675.952,675.951.26%5,660
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