Skip to main content
Mphasis Limited (NSE:MPHASIS)
India flag India · Delayed Price · Currency is INR
2,953.60
+45.20 (1.55%)
At close: Dec 5, 2025

Mphasis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,911.902,968.902,911.902,953.602,953.601.55%810,701
Dec 4, 20252,865.002,933.102,865.002,908.402,908.401.66%866,476
Dec 3, 20252,838.102,875.002,829.302,861.002,861.000.81%474,601
Dec 2, 20252,820.102,849.002,810.002,838.102,838.100.20%309,489
Dec 1, 20252,822.002,842.602,809.902,832.302,832.300.74%312,556
Nov 28, 20252,805.102,819.502,787.302,811.402,811.400.71%295,505
Nov 27, 20252,810.002,827.002,783.002,791.502,791.50-0.31%683,457
Nov 26, 20252,802.302,820.902,775.902,800.202,800.200.11%671,295
Nov 25, 20252,782.902,809.002,760.002,797.202,797.201.15%599,773
Nov 24, 20252,757.102,821.602,751.702,765.302,765.300.66%1,388,293
Nov 21, 20252,734.902,777.202,713.502,747.102,747.100.24%2,115,723
Nov 20, 20252,736.802,758.902,702.902,740.402,740.400.98%1,216,126
Nov 19, 20252,674.502,725.902,665.402,713.702,713.702.08%814,207
Nov 18, 20252,651.002,708.002,626.802,658.502,658.50-1.12%4,967,271
Nov 17, 20252,785.902,798.902,676.902,688.702,688.70-3.01%794,655
Nov 14, 20252,790.002,814.002,744.102,772.102,772.10-1.77%430,174
Nov 13, 20252,835.902,843.902,801.102,822.002,822.00-0.13%312,058
Nov 12, 20252,795.002,859.002,788.002,825.802,825.801.74%558,402
Nov 11, 20252,785.002,798.902,758.502,777.502,777.500.05%590,878
Nov 10, 20252,736.002,804.002,726.602,776.202,776.201.47%430,038
Nov 7, 20252,761.002,764.802,705.302,736.002,736.00-1.37%268,774
Nov 6, 20252,763.902,786.002,743.602,773.902,773.900.26%354,396
Nov 4, 20252,785.002,812.502,755.002,766.602,766.60-0.63%225,861
Nov 3, 20252,764.402,790.002,731.002,784.202,784.200.72%570,679
Oct 31, 20252,950.002,961.202,752.002,764.402,764.40-4.47%1,346,667
Oct 30, 20252,883.002,907.002,854.002,893.702,893.700.66%325,329
Oct 29, 20252,845.002,897.402,801.002,874.602,874.601.54%574,786
Oct 28, 20252,925.002,927.502,820.002,830.902,830.90-2.00%235,233
Oct 27, 20252,843.202,897.002,835.002,888.702,888.702.48%377,691
Oct 24, 20252,805.102,833.502,795.802,818.902,818.900.70%237,956
Oct 23, 20252,775.002,824.002,769.502,799.202,799.202.13%420,173
Oct 21, 20252,756.002,764.002,732.002,740.702,740.70-0.25%30,806
Oct 20, 20252,705.502,753.302,687.702,747.502,747.502.00%202,423
Oct 17, 20252,775.002,775.002,689.102,693.702,693.70-3.23%465,225
Oct 16, 20252,795.902,797.402,748.602,783.602,783.600.06%191,036
Oct 15, 20252,758.202,800.002,748.002,781.902,781.901.33%359,169
Oct 14, 20252,775.002,791.302,732.602,745.302,745.30-0.18%145,319
Oct 13, 20252,770.002,775.002,733.002,750.202,750.20-1.19%290,341
Oct 10, 20252,828.002,828.002,756.102,783.202,783.20-0.85%299,386
Oct 9, 20252,800.002,829.002,790.702,807.202,807.200.26%472,352
Oct 8, 20252,782.002,885.002,782.002,799.802,799.80-0.64%742,778
Oct 7, 20252,798.002,822.002,778.102,817.702,817.700.91%207,553
Oct 6, 20252,736.902,796.802,720.002,792.302,792.302.02%276,653
Oct 3, 20252,698.902,742.202,680.002,736.902,736.901.71%617,247
Oct 1, 20252,655.002,698.002,630.002,691.002,691.001.36%161,664
Sep 30, 20252,705.002,710.002,634.102,654.802,654.80-0.87%504,534
Sep 29, 20252,652.002,689.002,634.002,678.102,678.101.35%458,764
Sep 26, 20252,717.002,717.402,631.002,642.402,642.40-2.76%405,140
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