Mphasis Limited (MPHASIS.NS) NSE

2,387.70

+77.2(+3.34%)

Updated at June 02 03:29PM

Currency In INR

MPHASIS.NS Historical Return

If you invested ₹1000 in Mphasis Limited (MPHASIS.NS) 10 years ago, it would be worth ₹5,518.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,367.42, while ₹1000 invested 1 year ago would be worth ₹977.64. This corresponds to total returns of 451.83%, 36.74%, -2.24%, respectively, with annualized returns of 18.62%, 6.45%, -2.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MPHASIS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2,286	2,310.5	2,310.5	2,373	2,282.8	735,871
May 29, 2026	2,300	2,271.4	2,271.4	2,309	2,259.9	1.3M
May 27, 2026	2,270.7	2,232.9	2,232.9	2,288.3	2,224.1	241,776
May 26, 2026	2,247	2,265.3	2,265.3	2,288.9	2,240.5	297,568
May 25, 2026	2,252	2,244	2,244	2,270	2,225	190,879
May 22, 2026	2,229.5	2,222.4	2,222.4	2,247.9	2,173.6	396,197
May 21, 2026	2,241	2,227.6	2,227.6	2,256.7	2,215.6	209,317
May 20, 2026	2,200	2,228	2,228	2,242	2,175.2	471,319
May 19, 2026	2,167.3	2,220.5	2,220.5	2,271.1	2,160.1	1.18M
May 18, 2026	2,075.5	2,148.5	2,148.5	2,158.1	2,063.6	572,488
May 15, 2026	2,134	2,083.2	2,083.2	2,172	2,075	432,690
May 14, 2026	2,105	2,115.1	2,115.1	2,133.7	2,075.2	853,060
May 13, 2026	2,143	2,145.2	2,145.2	2,161.6	2,127	314,728
May 12, 2026	2,175.5	2,146.5	2,146.5	2,179	2,122.5	887,837
May 11, 2026	2,214.2	2,201.2	2,201.2	2,222	2,193.2	214,285
May 08, 2026	2,199	2,214.2	2,214.2	2,228	2,182.9	271,911
May 07, 2026	2,228	2,193.1	2,193.1	2,237.3	2,177.1	592,907
May 06, 2026	2,244.7	2,218.5	2,218.5	2,269.9	2,191.2	416,401
May 05, 2026	2,276.1	2,209.8	2,209.8	2,298.2	2,194.6	565,584
May 04, 2026	2,286.9	2,276.6	2,276.6	2,306.6	2,247.6	270,918
April 30, 2026	2,314.5	2,276.7	2,276.7	2,349.2	2,240.8	2M
April 29, 2026	2,284	2,250.7	2,250.7	2,338	2,232	698,238
April 28, 2026	2,270	2,270.3	2,270.3	2,288	2,250.7	300,283
April 27, 2026	2,187.9	2,264.9	2,264.9	2,275	2,185	443,004
April 24, 2026	2,266	2,175.8	2,175.8	2,284.2	2,130	782,576
April 23, 2026	2,331	2,277	2,277	2,360.2	2,270.7	368,082
April 22, 2026	2,389.9	2,331	2,331	2,397	2,325.2	998,167
April 21, 2026	2,424	2,419	2,419	2,440	2,388.2	275,274
April 20, 2026	2,472	2,417	2,417	2,474.2	2,405.1	180,999
April 17, 2026	2,435	2,462.2	2,462.2	2,468.2	2,402.5	416,534
April 16, 2026	2,418	2,441.8	2,441.8	2,479	2,416.8	541,110
April 15, 2026	2,375	2,409.3	2,409.3	2,414.8	2,345.7	1.01M
April 13, 2026	2,295	2,316.1	2,316.1	2,335.6	2,270.4	229,451
April 10, 2026	2,415.1	2,326.7	2,326.7	2,415.1	2,276.2	1.03M
April 09, 2026	2,340	2,385.3	2,385.3	2,400.8	2,317.9	695,769
April 08, 2026	2,360	2,350.8	2,350.8	2,369.9	2,292.2	766,736
April 07, 2026	2,220	2,328.1	2,328.1	2,342	2,207.1	1.13M
April 06, 2026	2,205	2,235.2	2,235.2	2,241.3	2,191.1	603,188
April 02, 2026	2,085.4	2,209.9	2,209.9	2,239	2,085.4	777,936
April 01, 2026	2,110	2,136.6	2,136.6	2,164.7	2,101	867,523
March 30, 2026	2,080	2,053	2,053	2,099.9	2,013	768,115
March 27, 2026	2,115	2,117	2,117	2,147.9	2,097.1	648,475
March 25, 2026	2,139.9	2,132.1	2,132.1	2,154.4	2,100.9	1.11M
March 24, 2026	2,099.6	2,116.8	2,116.8	2,138.2	2,056.7	747,215
March 23, 2026	2,079.9	2,063.6	2,063.6	2,090.4	2,039	471,417
March 20, 2026	-1	-1	2,091.1	-1	-1	0
March 19, 2026	2,101	2,047.4	2,047.4	2,111	2,037.6	260,499
March 18, 2026	2,085	2,123.8	2,123.8	2,185	2,076.4	837,988
March 17, 2026	2,087.8	2,074.1	2,074.1	2,101.2	2,030.5	640,523
March 16, 2026	2,116	2,081.1	2,081.1	2,124.6	2,061.6	314,884
March 13, 2026	2,184	2,114.8	2,114.8	2,185.2	2,100	322,932
March 12, 2026	2,179	2,185.2	2,185.2	2,213	2,157	423,505
March 11, 2026	2,219.9	2,184.9	2,184.9	2,242	2,177.8	355,972
March 10, 2026	2,222	2,202.2	2,202.2	2,250	2,172.4	886,101
March 09, 2026	2,162.8	2,187.7	2,187.7	2,214.9	2,134.3	353,795
March 06, 2026	2,230	2,214.8	2,214.8	2,286.9	2,210	287,561
March 05, 2026	2,297.4	2,231.6	2,231.6	2,299	2,199.9	684,794
March 04, 2026	-1	-1	2,267.2	-1	-1	0
March 02, 2026	2,205	2,255.5	2,255.5	2,310.1	2,205	349,803
February 27, 2026	2,318	2,296.5	2,296.5	2,358.3	2,286.2	861,895