Mphasis Limited - MPHASIS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,360.2	2,373.8	2,373.8	2,402	2,321.2	686,221
February 19, 2026	2,450.9	2,376.7	2,376.7	2,467.5	2,362	483,838
February 18, 2026	2,479.6	2,435.8	2,435.8	2,479.6	2,402.2	403,020
February 17, 2026	2,458	2,465.2	2,465.2	2,520	2,442	602,309
February 16, 2026	2,441	2,461.5	2,461.5	2,481.4	2,426.5	506,995
February 13, 2026	2,387.6	2,458.4	2,458.4	2,501.2	2,355.2	1.73M
February 12, 2026	2,549.9	2,464	2,464	2,549.9	2,457.8	1.14M
February 11, 2026	2,617.9	2,588.2	2,588.2	2,632.7	2,546	516,274
February 10, 2026	2,633.5	2,614.1	2,614.1	2,657	2,600.7	442,633
February 09, 2026	2,640.9	2,615.1	2,615.1	2,642.8	2,605.6	389,996
February 06, 2026	2,637	2,610.5	2,610.5	2,637	2,577	858,126
February 05, 2026	2,673.1	2,648.7	2,648.7	2,685.9	2,630	500,168
February 04, 2026	2,757.5	2,688.1	2,688.1	2,759	2,615.1	1.04M
February 03, 2026	2,975	2,819.3	2,819.3	2,975	2,811.1	614,490
February 02, 2026	2,770	2,761.4	2,761.4	2,798	2,718	266,005
February 01, 2026	2,764.5	2,769.9	2,769.9	2,840	2,694.3	161,329
January 30, 2026	2,752	2,759	2,759	2,789.6	2,725	550,374
January 29, 2026	2,830.4	2,772.8	2,772.8	2,832	2,757.5	647,094
January 28, 2026	2,816	2,833.7	2,833.7	2,858	2,809	222,965
January 27, 2026	2,765.8	2,806.1	2,806.1	2,825	2,752.8	508,935
January 23, 2026	2,847.9	2,752.8	2,752.8	2,879	2,732.1	1.59M
January 22, 2026	2,810	2,810.1	2,810.1	2,889.9	2,780.1	344,252
January 21, 2026	2,806	2,798.9	2,798.9	2,832.4	2,721.1	1.45M
January 20, 2026	2,876.1	2,822.8	2,822.8	2,881.1	2,802.5	335,737
January 19, 2026	2,875	2,889.8	2,889.8	2,908	2,830.5	273,546
January 16, 2026	2,805.5	2,886.5	2,886.5	2,929.9	2,805.5	1.19M
January 14, 2026	2,876.1	2,788.8	2,788.8	2,882.9	2,773.7	363,314
January 13, 2026	2,832	2,873.7	2,873.7	2,878.5	2,805	314,194
January 12, 2026	2,838.8	2,832.2	2,832.2	2,849.4	2,789.3	219,476
January 09, 2026	2,817.2	2,838.2	2,838.2	2,852.4	2,795.3	317,094
January 08, 2026	2,881.7	2,817.2	2,817.2	2,891	2,801.4	404,592
January 07, 2026	2,819.9	2,874.8	2,874.8	2,881	2,806.2	376,866
January 06, 2026	2,805	2,816	2,816	2,837	2,793.1	378,513
January 05, 2026	2,802	2,801.9	2,801.9	2,817.3	2,761.6	167,023
January 02, 2026	2,842	2,807.2	2,807.2	2,844.3	2,800.2	124,901
January 01, 2026	2,788.9	2,828.6	2,828.6	2,840.9	2,788.9	96,478
December 31, 2025	2,795.9	2,791.2	2,791.2	2,818.3	2,776.2	137,856
December 30, 2025	2,810.9	2,795.7	2,795.7	2,811	2,773.2	308,588
December 29, 2025	2,850.6	2,812.3	2,812.3	2,874.7	2,791	331,924
December 26, 2025	2,900	2,850.6	2,850.6	2,913	2,843.8	151,986
December 24, 2025	2,934	2,891.9	2,891.9	2,945	2,884.3	351,415
December 23, 2025	2,891.8	2,938.4	2,938.4	2,945	2,863.3	453,005
December 22, 2025	2,902.9	2,887	2,887	2,905	2,817	923,973
December 19, 2025	2,913.7	2,890.2	2,890.2	2,913.7	2,870	410,479
December 18, 2025	2,879.3	2,887.9	2,887.9	2,916	2,860.3	427,237
December 17, 2025	2,863	2,865.3	2,865.3	2,896.6	2,856.7	247,870
December 16, 2025	2,892	2,863.1	2,863.1	2,892	2,842.1	242,376
December 15, 2025	2,895.7	2,897.9	2,897.9	2,903.5	2,860.3	207,274
December 12, 2025	2,919	2,912.7	2,912.7	2,926.4	2,885.2	140,196
December 11, 2025	2,857.5	2,894.9	2,894.9	2,916.3	2,848	267,550
December 10, 2025	2,878.8	2,857.5	2,857.5	2,896.6	2,840	263,746
December 09, 2025	2,890	2,878.8	2,878.8	2,919.1	2,841.8	368,340
December 08, 2025	2,968.3	2,896.8	2,896.8	2,968.3	2,868.7	789,333
December 05, 2025	2,911.9	2,953.6	2,953.6	2,968.9	2,911.9	810,701
December 04, 2025	2,865	2,908.4	2,908.4	2,933.1	2,865	866,467
December 03, 2025	2,838.1	2,861	2,861	2,875	2,829.3	474,690
December 02, 2025	2,820.1	2,838.1	2,838.1	2,849	2,810	309,513
December 01, 2025	2,822	2,832.3	2,832.3	2,842.6	2,809.9	312,566
November 28, 2025	2,805.1	2,811.4	2,811.4	2,819.5	2,787.3	295,652
November 27, 2025	2,810	2,791.5	2,791.5	2,827	2,783	683,375

Mphasis Limited (MPHASIS.NS) NSE