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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,802.3	2,800.2	2,800.2	2,820.9	2,775.9	671,242
November 25, 2025	2,782.9	2,797.2	2,797.2	2,809	2,760	599,845
November 24, 2025	2,757.1	2,765.3	2,765.3	2,821.6	2,751.7	1.39M
November 21, 2025	2,734.9	2,747.1	2,747.1	2,777.2	2,713.5	2.12M
November 19, 2025	2,674.5	2,713.7	2,713.7	2,725.9	2,665.4	814,207
November 18, 2025	2,651	2,658.5	2,658.5	2,708	2,626.8	4.97M
November 17, 2025	2,785.9	2,688.7	2,688.7	2,798.9	2,676.9	794,655
November 14, 2025	2,790	2,772.1	2,772.1	2,814	2,744.1	430,174
November 13, 2025	2,835.9	2,820.3	2,820.3	2,843.9	2,801.1	285,164
November 12, 2025	2,795	2,825.8	2,825.8	2,859	2,788	558,215
November 11, 2025	2,785	2,777.5	2,777.5	2,798.9	2,758.5	590,878
November 10, 2025	2,736	2,776.2	2,776.2	2,804	2,726.6	430,038
November 07, 2025	2,761	2,736	2,736	2,764.8	2,705.3	268,774
November 06, 2025	2,763.9	2,773.9	2,773.9	2,786	2,743.6	354,395
November 04, 2025	2,785	2,766.6	2,766.6	2,812.5	2,755	225,861
November 03, 2025	2,764.4	2,784.2	2,784.2	2,790	2,731	570,679
October 31, 2025	2,950	2,764.4	2,764.4	2,961.2	2,752	1.35M
October 30, 2025	2,883	2,893.7	2,893.7	2,907	2,854	325,329
October 29, 2025	2,845	2,874.6	2,874.6	2,897.4	2,801	574,848
October 28, 2025	2,925	2,830.9	2,830.9	2,927.5	2,820	235,233
October 27, 2025	2,843.2	2,888.7	2,888.7	2,897	2,835	377,691
October 24, 2025	2,805.1	2,818.9	2,818.9	2,833.5	2,795.8	237,956
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

Mphasis Limited (MPHASIS.NS) NSE