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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2,950	2,874.6	2,818.29	2,950.4	2,865.1	341,950
July 04, 2025	2,902.5	2,924.2	2,866.91	2,927.9	2,882.9	221,365
July 03, 2025	2,899.9	2,882.8	2,826.33	2,912.9	2,880	196,536
July 02, 2025	2,885	2,888.5	2,888.5	2,932	2,875	741,113
July 01, 2025	2,845.4	2,881.5	2,881.5	2,888.6	2,845.4	451,128
June 30, 2025	2,813.9	2,843.2	2,843.2	2,871	2,802.5	379,161
June 27, 2025	2,810	2,800	2,800	2,883	2,792	967,905
June 26, 2025	2,762	2,802.5	2,802.5	2,809	2,740.8	551,408
June 25, 2025	2,700	2,752.6	2,752.6	2,763.3	2,688.1	509,014
June 24, 2025	2,701	2,682.8	2,682.8	2,728.1	2,677.3	327,260
June 23, 2025	2,690.4	2,673.2	2,673.2	2,697.7	2,650	303,383
June 20, 2025	2,651.2	2,696.1	2,696.1	2,705.9	2,647.2	418,896
June 19, 2025	2,696.2	2,648.3	2,648.3	2,704	2,625.1	369,450
June 18, 2025	2,691	2,687.4	2,687.4	2,709.8	2,671.2	262,836
June 17, 2025	2,720	2,693.4	2,693.4	2,725	2,667.2	439,638
June 16, 2025	2,644.9	2,707.4	2,707.4	2,718.1	2,621	389,765
June 13, 2025	2,635	2,644.2	2,644.2	2,684.6	2,592.1	267,645
June 12, 2025	2,679.9	2,664.3	2,664.3	2,701	2,646	804,368
June 11, 2025	2,675	2,679.9	2,679.9	2,703.2	2,655	844,643
June 10, 2025	2,616.3	2,671.4	2,671.4	2,685	2,605.1	1.22M
June 09, 2025	2,560.1	2,603	2,603	2,632.3	2,553.6	691,277
June 06, 2025	2,539	2,545.2	2,545.2	2,562	2,506.3	801,312
June 05, 2025	2,510	2,529.8	2,529.8	2,542.5	2,467.1	362,691
June 04, 2025	2,512	2,503.3	2,503.3	2,550	2,490.3	606,388
June 03, 2025	2,520	2,501.4	2,501.4	2,533.7	2,480.7	470,919
June 02, 2025	2,461.5	2,491.1	2,491.1	2,503.9	2,386.7	1.78M
May 30, 2025	2,574.9	2,558.8	2,558.8	2,576.5	2,538.6	466,811

Mphasis Limited (MPHASIS.NS) NSE