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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mphasis Limited (MPHASIS.NS) NSE