Skip to main content
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,678.10
+35.70 (1.35%)
Sep 29, 2025, 3:29 PM IST

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,717.002,717.402,631.002,642.402,642.40-2.76%405,148
Sep 25, 20252,742.502,758.402,684.502,717.402,717.40-0.86%353,350
Sep 24, 20252,750.002,751.802,704.302,740.902,740.90-0.93%518,369
Sep 23, 20252,840.002,840.002,753.402,766.602,766.60-3.01%845,283
Sep 22, 20252,919.102,924.902,817.002,852.402,852.40-4.72%778,252
Sep 19, 20253,002.203,012.802,971.002,993.802,993.80-0.23%229,066
Sep 18, 20252,995.903,037.202,973.203,000.603,000.600.76%451,516
Sep 17, 20252,960.003,008.202,951.802,978.102,978.100.93%580,704
Sep 16, 20252,939.802,960.002,930.102,950.702,950.700.39%274,021
Sep 15, 20252,911.602,944.002,878.402,939.202,939.201.21%449,163
Sep 12, 20252,947.002,949.502,895.402,904.202,904.20-0.73%270,909
Sep 11, 20252,980.202,982.702,895.802,925.502,925.50-1.45%355,515
Sep 10, 20252,869.002,988.402,867.302,968.402,968.404.03%1,090,464
Sep 9, 20252,800.002,876.402,787.602,853.302,853.302.38%391,809
Sep 8, 20252,819.902,849.902,760.602,787.102,787.10-0.37%338,468
Sep 5, 20252,861.202,874.602,760.802,797.402,797.40-2.23%614,253
Sep 4, 20252,892.902,915.002,850.402,861.202,861.20-1.10%261,264
Sep 3, 20252,902.602,919.002,842.702,892.902,892.90-0.33%373,223
Sep 2, 20252,910.002,947.502,886.902,902.602,902.60-0.65%309,527
Sep 1, 20252,808.002,932.802,808.002,921.502,921.504.79%682,684
Aug 29, 20252,840.002,852.102,780.402,788.002,788.00-1.55%220,828
Aug 28, 20252,880.002,880.002,822.502,831.802,831.80-1.44%393,518
Aug 26, 20252,900.002,930.002,865.402,873.202,873.20-1.53%757,495
Aug 25, 20252,900.002,967.602,900.002,917.702,917.702.43%1,159,563
Aug 22, 20252,850.002,878.002,824.002,848.602,848.60-0.20%283,753
Aug 21, 20252,845.002,887.502,815.102,854.402,854.400.67%456,237
Aug 20, 20252,734.102,840.802,708.402,835.502,835.503.39%489,453
Aug 19, 20252,701.002,750.002,673.602,742.602,742.601.65%176,937
Aug 18, 20252,747.202,753.902,680.602,698.102,698.10-0.81%143,263
Aug 14, 20252,700.502,746.902,698.202,720.202,720.200.93%463,745
Aug 13, 20252,731.502,741.402,691.602,695.202,695.20-0.83%257,068
Aug 12, 20252,674.902,732.802,674.902,717.802,717.801.71%438,682
Aug 11, 20252,695.902,704.902,650.002,672.202,672.20-0.88%297,006
Aug 8, 20252,699.002,704.002,653.102,695.902,695.90-0.25%302,616
Aug 7, 20252,647.102,707.002,640.002,702.702,702.701.83%200,594
Aug 6, 20252,709.002,716.502,646.102,654.102,654.10-1.89%168,222
Aug 5, 20252,746.902,746.902,694.002,705.202,705.20-1.53%228,414
Aug 4, 20252,674.702,775.002,642.702,747.302,747.30-0.37%506,319
Aug 1, 20252,790.902,799.902,735.702,757.402,757.40-1.18%604,083
Jul 31, 20252,791.402,818.402,747.402,790.202,790.20-0.58%537,398
Jul 30, 20252,782.002,857.002,772.002,806.602,806.601.16%867,993
Jul 29, 20252,703.802,782.002,687.002,774.302,774.302.61%633,100
Jul 28, 20252,690.002,750.302,661.502,703.802,703.803.00%1,505,713
Jul 25, 20252,621.002,792.002,604.002,625.002,625.00-1.07%1,931,951
Jul 24, 20252,750.002,750.002,626.202,653.502,653.50-3.03%654,406
Jul 23, 20252,798.002,798.002,708.402,736.402,736.40-1.47%406,908
Jul 22, 20252,809.802,814.902,770.002,777.202,777.20-0.92%119,617
Jul 21, 20252,832.602,832.602,781.202,802.902,802.90-1.05%194,145
Jul 18, 20252,857.002,862.002,800.202,832.702,832.70-0.40%217,302
Jul 17, 20252,890.902,898.802,829.402,844.002,844.00-1.14%333,929