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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	2,655	2,691	2,691	2,698	2,630	161,664
September 30, 2025	2,705	2,654.8	2,654.8	2,710	2,634.1	504,534
September 29, 2025	2,652	2,678.1	2,678.1	2,689	2,634	458,819
September 26, 2025	2,717	2,642.4	2,642.4	2,717.4	2,631	405,140
September 25, 2025	2,742.5	2,717.4	2,717.4	2,758.4	2,684.5	353,350
September 24, 2025	2,750	2,740.9	2,740.9	2,751.8	2,704.3	518,369
September 23, 2025	2,840	2,766.6	2,766.6	2,840	2,753.4	845,283
September 22, 2025	2,919.1	2,852.4	2,852.4	2,924.9	2,817	778,234
September 19, 2025	3,002.2	2,993.8	2,993.8	3,012.8	2,971	229,066
September 18, 2025	2,995.9	3,000.6	3,000.6	3,037.2	2,973.2	451,516
September 17, 2025	2,960	2,978.1	2,978.1	3,008.2	2,951.8	580,704
September 16, 2025	2,939.8	2,950.7	2,950.7	2,960	2,930.1	273,907
September 15, 2025	2,911.6	2,939.2	2,939.2	2,944	2,878.4	449,163
September 12, 2025	2,947	2,904.2	2,904.2	2,949.5	2,895.4	270,909
September 11, 2025	2,980.2	2,925.5	2,925.5	2,982.7	2,895.8	355,515
September 10, 2025	2,869	2,968.4	2,968.4	2,988.4	2,867.3	1.09M
September 09, 2025	2,800	2,853.3	2,853.3	2,876.4	2,787.6	391,809
September 08, 2025	2,819.9	2,787.1	2,787.1	2,849.9	2,760.6	338,468
September 05, 2025	2,861.2	2,797.4	2,797.4	2,874.6	2,760.8	614,253
September 04, 2025	2,892.9	2,861.2	2,861.2	2,915	2,850.4	261,264
September 03, 2025	2,902.6	2,892.9	2,892.9	2,919	2,842.7	373,223
September 02, 2025	2,910	2,902.6	2,902.6	2,947.5	2,886.9	309,527
September 01, 2025	2,808	2,921.5	2,921.5	2,932.8	2,808	682,684
August 29, 2025	2,840	2,788	2,788	2,852.1	2,780.4	220,828
August 28, 2025	2,880	2,831.8	2,831.8	2,880	2,822.5	393,518
August 26, 2025	2,900	2,873.2	2,873.2	2,930	2,865.4	757,495
August 25, 2025	2,900	2,917.7	2,917.7	2,967.6	2,900	1.16M
August 22, 2025	2,850	2,848.6	2,848.6	2,878	2,824	283,762
August 21, 2025	2,845	2,854.4	2,854.4	2,887.5	2,815.1	456,237
August 20, 2025	2,734.1	2,835.5	2,835.5	2,840.8	2,708.4	489,453
August 19, 2025	2,701	2,742.6	2,742.6	2,750	2,673.6	176,937
August 18, 2025	2,747.2	2,698.1	2,698.1	2,753.9	2,680.6	143,263
August 14, 2025	2,700.5	2,720.2	2,720.2	2,746.9	2,698.2	463,745
August 13, 2025	2,731.5	2,695.2	2,695.2	2,741.4	2,691.6	257,068
August 12, 2025	2,674.9	2,717.8	2,717.8	2,732.8	2,674.9	438,682
August 11, 2025	2,695.9	2,672.2	2,672.2	2,704.9	2,650	297,006
August 08, 2025	2,699	2,695.9	2,695.9	2,704	2,653.1	302,616
August 07, 2025	2,647.1	2,702.7	2,702.7	2,707	2,640	200,594
August 06, 2025	2,709	2,654.1	2,654.1	2,716.5	2,646.1	168,222
August 05, 2025	2,746.9	2,705.2	2,705.2	2,746.9	2,694	228,414
August 04, 2025	2,674.7	2,747.3	2,747.3	2,775	2,642.7	506,319
August 01, 2025	2,790.9	2,757.4	2,757.4	2,799.9	2,735.7	604,077
July 31, 2025	2,791.4	2,790.2	2,790.2	2,818.4	2,747.4	537,398
July 30, 2025	2,782	2,806.6	2,806.6	2,857	2,772	867,993
July 29, 2025	2,703.8	2,774.3	2,774.3	2,782	2,687	633,100
July 28, 2025	2,690	2,703.8	2,703.8	2,750.3	2,661.5	1.51M
July 25, 2025	2,621	2,625	2,625	2,792	2,604	1.93M
July 24, 2025	2,750	2,653.5	2,653.5	2,750	2,626.2	654,406
July 23, 2025	2,798	2,736.4	2,736.4	2,798	2,708.4	406,908
July 22, 2025	2,809.8	2,777.2	2,777.2	2,814.9	2,770	119,617
July 21, 2025	2,832.6	2,802.9	2,802.9	2,832.6	2,781.2	194,145
July 18, 2025	2,857	2,832.7	2,832.7	2,862	2,800.2	217,302
July 17, 2025	2,890.9	2,844	2,844	2,898.8	2,829.4	333,929
July 16, 2025	2,884	2,876.8	2,876.8	2,911	2,857.9	305,648
July 15, 2025	2,829.5	2,884.8	2,884.8	2,889.6	2,819	348,866
July 14, 2025	2,828	2,829.5	2,829.5	2,846.9	2,784.5	371,224
July 11, 2025	2,834	2,838.8	2,838.8	2,882.9	2,816	509,645
July 10, 2025	2,840	2,861.1	2,861.1	2,871.1	2,814	406,584
July 09, 2025	2,858	2,863.9	2,863.9	2,875	2,830.8	444,794
July 08, 2025	2,879.9	2,909.6	2,852.6	2,937	2,863.2	450,522

Mphasis Limited (MPHASIS.NS) NSE