Mphasis Limited (MPHASIS.NS) NSE

2,889.00

-49.4(-1.68%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,9342,891.92,891.92,9452,884.3351,415
December 23, 20252,891.82,938.42,938.42,9452,863.3453,005
December 22, 20252,902.92,8872,8872,9052,817923,973
December 19, 20252,913.72,890.22,890.22,913.72,870410,479
December 18, 20252,879.32,887.92,887.92,9162,860.3427,237
December 17, 20252,8632,865.32,865.32,896.62,856.7247,870
December 16, 20252,8922,863.12,863.12,8922,842.1242,376
December 15, 20252,895.72,897.92,897.92,903.52,860.3207,274
December 12, 20252,9192,912.72,912.72,926.42,885.2140,196
December 11, 20252,857.52,894.92,894.92,916.32,848267,550
December 10, 20252,878.82,857.52,857.52,896.62,840263,746
December 09, 20252,8902,878.82,878.82,919.12,841.8368,340
December 08, 20252,968.32,896.82,896.82,968.32,868.7789,333
December 05, 20252,911.92,953.62,953.62,968.92,911.9810,701
December 04, 20252,8652,908.42,908.42,933.12,865866,467
December 03, 20252,838.12,8612,8612,8752,829.3474,690
December 02, 20252,820.12,838.12,838.12,8492,810309,513
December 01, 20252,8222,832.32,832.32,842.62,809.9312,566
November 28, 20252,805.12,811.42,811.42,819.52,787.3295,652
November 27, 20252,8102,791.52,791.52,8272,783683,375
November 26, 20252,802.32,800.22,800.22,820.92,775.9671,242
November 25, 20252,782.92,797.22,797.22,8092,760599,845
November 24, 20252,757.12,765.32,765.32,821.62,751.71.39M
November 21, 20252,734.92,747.12,747.12,777.22,713.52.12M
November 19, 20252,674.52,713.72,713.72,725.92,665.4814,207
November 18, 20252,6512,658.52,658.52,7082,626.84.97M
November 17, 20252,785.92,688.72,688.72,798.92,676.9794,655
November 14, 20252,7902,772.12,772.12,8142,744.1430,174
November 13, 20252,835.92,820.32,820.32,843.92,801.1285,164
November 12, 20252,7952,825.82,825.82,8592,788558,215
November 11, 20252,7852,777.52,777.52,798.92,758.5590,878
November 10, 20252,7362,776.22,776.22,8042,726.6430,038
November 07, 20252,7612,7362,7362,764.82,705.3268,774
November 06, 20252,763.92,773.92,773.92,7862,743.6354,395
November 04, 20252,7852,766.62,766.62,812.52,755225,861
November 03, 20252,764.42,784.22,784.22,7902,731570,679
October 31, 20252,9502,764.42,764.42,961.22,7521.35M
October 30, 20252,8832,893.72,893.72,9072,854325,329
October 29, 20252,8452,874.62,874.62,897.42,801574,848
October 28, 20252,9252,830.92,830.92,927.52,820235,233
October 27, 20252,843.22,888.72,888.72,8972,835377,691
October 24, 20252,805.12,818.92,818.92,833.52,795.8237,956
October 23, 20252,7752,799.22,799.22,8242,769.5420,172
October 21, 20252,7562,740.72,740.72,7642,73230,806
October 20, 20252,705.52,747.52,747.52,753.32,687.7202,423
October 17, 20252,7752,693.72,693.72,7752,689.1465,216
October 16, 20252,795.92,783.62,783.62,797.42,748.6191,036
October 15, 20252,758.22,781.92,781.92,8002,748359,220
October 14, 20252,7752,745.32,745.32,791.32,732.6145,437
October 13, 20252,7702,750.22,750.22,7752,733290,341
October 10, 20252,8282,783.22,783.22,8282,756.1299,386
October 09, 20252,8002,807.22,807.22,8292,790.7472,352
October 08, 20252,7822,799.82,799.82,8852,782742,894
October 07, 20252,7982,817.72,817.72,8222,778.1207,629
October 06, 20252,736.92,792.32,792.32,796.82,720276,671
October 03, 20252,698.92,736.92,736.92,742.22,680617,247
October 01, 20252,6552,6912,6912,6982,630161,664
September 30, 20252,7052,654.82,654.82,7102,634.1504,534
September 29, 20252,6522,678.12,678.12,6892,634458,819
September 26, 20252,7172,642.42,642.42,717.42,631405,140
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved