Mphasis Limited MPHASIS
NSE · India · Technology Services
INR 2,250.20+95.80 (+4.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,154.40 | 0.00% | INR 2,164.50 | INR 2,252.60 | INR 2,144.80 | 701.54K |
| 2026-09-29 | INR 2,154.40 | -3.71% | INR 2,238.00 | INR 2,238.90 | INR 2,154.40 | 420.86K |
| 2026-09-28 | INR 2,237.50 | +0.16% | INR 2,241.30 | INR 2,245.60 | INR 2,207.50 | 310.05K |
| 2026-09-25 | INR 2,234.00 | -0.63% | INR 2,235.00 | INR 2,240.00 | INR 2,203.60 |
| 197.68K |
| 2026-09-24 | INR 2,248.20 | -0.48% | INR 2,230.00 | INR 2,277.00 | INR 2,230.00 | 151.07K |
| 2026-09-23 | INR 2,259.00 | -0.26% | INR 2,265.00 | INR 2,274.30 | INR 2,229.90 | 219.17K |
| 2026-09-22 | INR 2,265.00 | -1.36% | INR 2,298.40 | INR 2,306.50 | INR 2,254.50 | 506.30K |
| 2026-09-21 | INR 2,296.20 | -0.18% | INR 2,300.40 | INR 2,313.70 | INR 2,257.10 | 206.51K |
| 2026-09-18 | INR 2,300.40 | -0.84% | INR 2,322.90 | INR 2,327.90 | INR 2,275.00 | 650.26K |
| 2026-09-17 | INR 2,320.00 | +0.14% | INR 2,304.00 | INR 2,325.10 | INR 2,288.00 | 261.28K |
| 2026-09-16 | INR 2,316.70 | -2.58% | INR 2,379.00 | INR 2,393.90 | INR 2,316.70 | 158.99K |
| 2026-09-15 | INR 2,378.00 | +3.62% | INR 2,353.00 | INR 2,461.10 | INR 2,353.00 | 1.18M |
| 2026-09-14 | INR 2,295.00 | 0.00% | INR 2,295.00 | INR 2,295.00 | INR 2,295.00 | 0 |
| 2026-09-11 | INR 2,295.00 | +0.14% | INR 2,275.00 | INR 2,309.20 | INR 2,273.30 | 184.93K |
| 2026-09-10 | INR 2,291.70 | -0.68% | INR 2,320.00 | INR 2,329.00 | INR 2,290.20 | 454.00K |
| 2026-09-09 | INR 2,307.50 | -2.02% | INR 2,325.70 | INR 2,326.60 | INR 2,286.80 | 288.89K |
| 2026-09-08 | INR 2,355.00 | -0.60% | INR 2,374.00 | INR 2,374.00 | INR 2,335.10 | 346.12K |
| 2026-09-07 | INR 2,369.10 | -2.18% | INR 2,409.90 | INR 2,409.90 | INR 2,340.30 | 382.61K |
| 2026-09-04 | INR 2,422.00 | -1.98% | INR 2,482.00 | INR 2,502.70 | INR 2,417.30 | 160.73K |
| 2026-09-03 | INR 2,471.00 | -0.36% | INR 2,481.20 | INR 2,489.30 | INR 2,432.00 | 408.57K |
| 2026-09-02 | INR 2,480.00 | -1.02% | INR 2,505.50 | INR 2,515.00 | INR 2,428.00 | 900.57K |
| 2026-09-01 | INR 2,505.50 | +3.22% | INR 2,422.70 | INR 2,523.00 | INR 2,407.10 | 932.22K |
| 2026-08-31 | INR 2,427.40 | -1.12% | INR 2,443.70 | INR 2,443.70 | INR 2,387.10 | 354.36K |
| 2026-08-28 | INR 2,455.00 | +1.72% | INR 2,426.30 | INR 2,482.00 | INR 2,425.10 | 956.66K |
| 2026-08-27 | INR 2,413.60 | +0.57% | INR 2,391.20 | INR 2,419.20 | INR 2,385.30 | 136.28K |
| 2026-08-26 | INR 2,400.00 | -1.31% | INR 2,415.60 | INR 2,452.00 | INR 2,385.80 | 378.91K |
| 2026-08-25 | INR 2,431.90 | +0.20% | INR 2,436.70 | INR 2,443.60 | INR 2,400.50 | 78.37K |
| 2026-08-24 | INR 2,427.00 | -0.12% | INR 2,430.00 | INR 2,461.80 | INR 2,418.00 | 188.79K |
| 2026-08-21 | INR 2,430.00 | 0.00% | INR 2,432.00 | INR 2,436.70 | INR 2,386.40 | 241.51K |
| 2026-08-20 | INR 2,430.00 | +0.23% | INR 2,452.10 | INR 2,468.70 | INR 2,415.30 | 422.91K |
| 2026-08-19 | INR 2,424.50 | -0.31% | INR 2,449.50 | INR 2,472.50 | INR 2,385.00 | 438.64K |
| 2026-08-18 | INR 2,432.00 | -3.11% | INR 2,504.40 | INR 2,504.40 | INR 2,432.00 | 504.72K |
| 2026-08-17 | INR 2,510.00 | -1.38% | INR 2,535.20 | INR 2,546.00 | INR 2,482.00 | 383.37K |
| 2026-08-14 | INR 2,545.00 | +0.16% | INR 2,537.00 | INR 2,556.90 | INR 2,501.00 | 370.68K |
| 2026-08-13 | INR 2,541.00 | +0.13% | INR 2,526.10 | INR 2,541.00 | INR 2,496.10 | 306.16K |
| 2026-08-12 | INR 2,537.60 | +0.30% | INR 2,536.00 | INR 2,540.10 | INR 2,472.00 | 366.80K |
| 2026-08-11 | INR 2,530.00 | +0.88% | INR 2,519.00 | INR 2,540.80 | INR 2,498.50 | 536.30K |
| 2026-08-10 | INR 2,508.00 | +1.33% | INR 2,487.40 | INR 2,518.70 | INR 2,480.00 | 598.93K |
| 2026-08-07 | INR 2,475.00 | +2.19% | INR 2,415.00 | INR 2,498.00 | INR 2,405.10 | 608.64K |
| 2026-08-06 | INR 2,421.90 | -1.55% | INR 2,456.80 | INR 2,458.00 | INR 2,395.80 | 179.78K |
| 2026-08-05 | INR 2,460.00 | +3.36% | INR 2,403.80 | INR 2,484.00 | INR 2,390.70 | 858.13K |
| 2026-08-04 | INR 2,380.00 | -2.02% | INR 2,429.40 | INR 2,441.80 | INR 2,375.40 | 244.24K |
| 2026-08-03 | INR 2,429.00 | +3.70% | INR 2,361.00 | INR 2,429.00 | INR 2,339.90 | 423.33K |
| 2026-07-31 | INR 2,342.30 | -0.19% | INR 2,324.60 | INR 2,351.80 | INR 2,222.30 | 568.91K |
| 2026-07-30 | INR 2,346.70 | -0.62% | INR 2,346.10 | INR 2,420.00 | INR 2,337.30 | 1.00M |
| 2026-07-29 | INR 2,361.30 | -2.16% | INR 2,455.00 | INR 2,472.00 | INR 2,345.00 | 847.19K |
| 2026-07-28 | INR 2,413.50 | +3.46% | INR 2,374.70 | INR 2,449.90 | INR 2,368.50 | 1.38M |
| 2026-07-27 | INR 2,332.70 | +1.95% | INR 2,332.10 | INR 2,368.50 | INR 2,316.40 | 726.07K |
| 2026-07-24 | INR 2,288.10 | +2.50% | INR 2,247.00 | INR 2,340.00 | INR 2,192.10 | 2.11M |
| 2026-07-23 | INR 2,232.40 | -1.82% | INR 2,282.80 | INR 2,285.90 | INR 2,211.10 | 559.48K |
| 2026-07-22 | INR 2,273.80 | -4.47% | INR 2,355.10 | INR 2,363.50 | INR 2,265.10 | 434.67K |
| 2026-07-21 | INR 2,380.10 | -1.38% | INR 2,413.30 | INR 2,450.00 | INR 2,375.20 | 168.72K |
| 2026-07-20 | INR 2,413.40 | +0.80% | INR 2,402.10 | INR 2,458.60 | INR 2,398.00 | 662.46K |
| 2026-07-17 | INR 2,394.20 | +1.79% | INR 2,385.00 | INR 2,407.90 | INR 2,352.80 | 704.25K |
| 2026-07-16 | INR 2,352.00 | +0.55% | INR 2,359.00 | INR 2,392.00 | INR 2,345.50 | 311.58K |
| 2026-07-15 | INR 2,339.20 | -1.40% | INR 2,350.00 | INR 2,368.90 | INR 2,324.00 | 245.74K |
| 2026-07-14 | INR 2,372.30 | -0.76% | INR 2,400.00 | INR 2,422.30 | INR 2,359.20 | 366.13K |
| 2026-07-13 | INR 2,390.40 | +2.95% | INR 2,322.00 | INR 2,410.00 | INR 2,300.20 | 682.43K |
| 2026-07-10 | INR 2,321.90 | +2.68% | INR 2,292.20 | INR 2,363.00 | INR 2,292.00 | 664.70K |
| 2026-07-09 | INR 2,261.30 | +0.87% | INR 2,241.00 | INR 2,274.00 | INR 2,194.30 | 323.70K |
| 2026-07-08 | INR 2,241.90 | -5.59% | INR 2,323.00 | INR 2,325.00 | INR 2,232.30 | 690.47K |
| 2026-07-07 | INR 2,374.60 | +2.92% | INR 2,328.00 | INR 2,403.00 | INR 2,313.60 | 1.24M |
| 2026-07-06 | INR 2,307.20 | +0.46% | INR 2,318.90 | INR 2,320.00 | INR 2,276.60 | 509.97K |
| 2026-07-03 | INR 2,296.60 | +2.28% | INR 2,271.00 | INR 2,331.00 | INR 2,268.00 | 1.36M |
| 2026-07-02 | INR 2,245.40 | +5.58% | INR 2,158.70 | INR 2,250.20 | INR 2,156.50 | 889.02K |
| 2026-07-01 | INR 2,126.80 | -1.61% | INR 2,179.80 | INR 2,187.40 | INR 2,121.10 | 238.07K |
| 2026-06-30 | INR 2,161.60 | -2.09% | INR 2,208.90 | INR 2,219.30 | INR 2,151.00 | 416.90K |
| 2026-06-29 | INR 2,207.80 | -2.46% | INR 2,270.00 | INR 2,293.40 | INR 2,202.80 | 693.81K |
| 2026-06-26 | INR 2,263.40 | 0.00% | INR 2,263.40 | INR 2,263.40 | INR 2,263.40 | 0 |
| 2026-06-25 | INR 2,263.40 | +0.10% | INR 2,285.40 | INR 2,298.90 | INR 2,247.40 | 370.76K |
| 2026-06-24 | INR 2,261.10 | +0.74% | INR 2,242.00 | INR 2,274.00 | INR 2,235.30 | 692.22K |
| 2026-06-23 | INR 2,244.60 | -1.56% | INR 2,284.00 | INR 2,284.00 | INR 2,222.00 | 912.66K |
| 2026-06-22 | INR 2,280.10 | +0.56% | INR 2,290.00 | INR 2,307.20 | INR 2,271.20 | 386.80K |
| 2026-06-19 | INR 2,267.50 | -2.96% | INR 2,174.70 | INR 2,279.00 | INR 2,150.00 | 1.19M |
| 2026-06-18 | INR 2,336.60 | -0.15% | INR 2,335.10 | INR 2,360.00 | INR 2,287.20 | 415.28K |
| 2026-06-17 | INR 2,340.20 | +0.56% | INR 2,335.90 | INR 2,361.80 | INR 2,320.00 | 651.24K |
| 2026-06-16 | INR 2,327.20 | +0.76% | INR 2,321.00 | INR 2,349.00 | INR 2,300.40 | 621.31K |
| 2026-06-15 | INR 2,309.70 | +1.73% | INR 2,295.90 | INR 2,347.90 | INR 2,285.30 | 531.55K |
| 2026-06-12 | INR 2,270.40 | -0.32% | INR 2,299.00 | INR 2,302.30 | INR 2,255.20 | 179.66K |
| 2026-06-11 | INR 2,277.80 | -0.87% | INR 2,287.20 | INR 2,291.00 | INR 2,234.00 | 443.66K |
| 2026-06-10 | INR 2,297.80 | -1.82% | INR 2,340.50 | INR 2,361.00 | INR 2,294.00 | 317.81K |
| 2026-06-09 | INR 2,340.50 | +0.27% | INR 2,346.00 | INR 2,364.00 | INR 2,304.50 | 232.52K |
| 2026-06-08 | INR 2,334.10 | +0.18% | INR 2,286.20 | INR 2,358.90 | INR 2,281.40 | 396.58K |
| 2026-06-05 | INR 2,330.00 | +0.61% | INR 2,328.50 | INR 2,355.70 | INR 2,307.40 | 341.94K |
| 2026-06-04 | INR 2,315.90 | +1.20% | INR 2,261.50 | INR 2,328.50 | INR 2,245.00 | 506.79K |
| 2026-06-03 | INR 2,288.50 | -4.15% | INR 2,336.70 | INR 2,358.00 | INR 2,281.00 | 595.64K |
| 2026-06-02 | INR 2,387.70 | +3.34% | INR 2,323.20 | INR 2,430.50 | INR 2,323.00 | 1.13M |
| 2026-06-01 | INR 2,310.50 | +1.72% | INR 2,286.00 | INR 2,373.00 | INR 2,282.80 | 735.92K |
| 2026-05-29 | INR 2,271.40 | +1.72% | INR 2,300.00 | INR 2,309.00 | INR 2,259.90 | 1.30M |
| 2026-05-28 | INR 2,232.90 | 0.00% | INR 2,232.90 | INR 2,232.90 | INR 2,232.90 | 0 |