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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	2,775	2,799.2	2,799.2	2,824	2,769.5	420,172
October 21, 2025	2,756	2,740.7	2,740.7	2,764	2,732	30,806
October 20, 2025	2,705.5	2,747.5	2,747.5	2,753.3	2,687.7	202,423
October 17, 2025	2,775	2,693.7	2,693.7	2,775	2,689.1	465,216
October 16, 2025	2,795.9	2,783.6	2,783.6	2,797.4	2,748.6	191,036
October 15, 2025	2,758.2	2,781.9	2,781.9	2,800	2,748	359,220
October 14, 2025	2,775	2,745.3	2,745.3	2,791.3	2,732.6	145,437
October 13, 2025	2,770	2,750.2	2,750.2	2,775	2,733	290,341
October 10, 2025	2,828	2,783.2	2,783.2	2,828	2,756.1	299,386
October 09, 2025	2,800	2,807.2	2,807.2	2,829	2,790.7	472,352
October 08, 2025	2,782	2,799.8	2,799.8	2,885	2,782	742,894
October 07, 2025	2,798	2,817.7	2,817.7	2,822	2,778.1	207,629
October 06, 2025	2,736.9	2,792.3	2,792.3	2,796.8	2,720	276,671
October 03, 2025	2,698.9	2,736.9	2,736.9	2,742.2	2,680	617,247
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

Mphasis Limited (MPHASIS.NS) NSE