Advertisement
U.S. Markets open in 2 hrs 1 min

Mphasis Limited (MPHASIS.NS)

NSE - NSE Real Time Price. Currency in INR
3,007.00-15.50 (-0.51%)
At close: 03:29PM IST
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20243,027.003,059.603,000.003,007.003,007.00443,682
Oct 29, 20243,025.003,040.952,970.003,022.503,022.50244,250
Oct 28, 20243,057.103,084.852,988.903,012.853,012.85423,578
Oct 25, 20243,100.953,119.553,010.003,041.053,041.05371,508
Oct 24, 20243,003.003,132.353,003.003,098.753,098.75384,862
Oct 23, 20242,986.003,144.752,977.703,119.853,119.851,181,872
Oct 22, 20242,985.153,040.002,965.502,977.652,977.65659,436
Oct 21, 20243,100.003,136.752,977.702,985.502,985.50710,843
Oct 18, 20243,070.003,108.903,002.403,095.753,095.75965,115
Oct 17, 20243,006.303,109.002,947.003,080.203,080.205,357,551
Oct 16, 20242,929.002,952.052,878.352,911.352,911.35764,382
Oct 15, 20242,977.403,012.902,890.002,929.802,929.80923,501
Oct 14, 20242,890.202,973.902,890.202,962.602,962.60992,489
Oct 11, 20242,859.002,913.552,855.802,876.352,876.35532,435
Oct 10, 20242,921.002,932.952,841.802,854.052,854.05311,244
Oct 09, 20242,924.002,957.002,886.002,899.152,899.15509,427
Oct 08, 20242,888.002,912.902,841.152,901.102,901.10628,530
Oct 07, 20242,899.002,979.002,848.152,874.452,874.452,253,797
Oct 04, 20242,925.002,959.952,836.602,846.602,846.60964,389
Oct 03, 20242,959.103,015.602,905.602,921.002,921.00809,626
Oct 01, 20243,034.803,051.803,004.053,015.603,015.60899,959
Sep 30, 20243,081.803,081.803,002.053,010.403,010.40282,998
Sep 27, 20243,100.003,159.003,051.153,082.603,082.60903,986
Sep 26, 20243,039.903,060.053,020.103,053.703,053.70274,458
Sep 25, 20243,070.403,087.802,993.453,018.503,018.50387,861
Sep 24, 20243,056.403,095.003,030.053,072.153,072.15251,100
Sep 23, 20243,050.003,072.003,013.453,042.403,042.40355,464
Sep 20, 20243,019.903,046.002,972.453,028.353,028.35662,106
Sep 19, 20243,035.003,092.002,918.552,978.252,978.251,625,629
Sep 18, 20243,156.353,167.652,975.003,004.403,004.402,080,405
Sep 17, 20243,125.053,187.803,113.353,177.803,177.80331,390
Sep 16, 20243,160.003,176.753,116.203,125.753,125.75350,121
Sep 13, 20243,117.003,179.003,103.853,146.153,146.15391,317
Sep 12, 20243,108.003,124.903,074.453,098.053,098.05440,182
Sep 11, 20243,086.003,117.353,050.003,066.603,066.60249,403
Sep 10, 20243,030.003,114.153,009.303,080.403,080.40713,019
Sep 09, 20243,051.503,052.002,974.002,993.702,993.70906,150
Sep 06, 20243,097.803,141.953,035.003,051.503,051.50470,725
Sep 05, 20243,109.903,117.003,073.303,087.703,087.70194,748
Sep 04, 20243,063.053,092.853,011.253,088.703,088.701,012,802
Sep 03, 20243,102.003,165.003,082.253,125.353,125.35693,093
Sep 02, 20243,104.953,145.003,091.503,102.503,102.50478,366
Aug 30, 20243,130.003,130.003,085.003,104.953,104.95791,445
Aug 29, 20243,055.553,118.953,052.003,103.453,103.45308,414
Aug 28, 20243,037.503,131.953,007.003,089.453,089.451,186,290
Aug 27, 20243,024.053,063.002,990.353,034.003,034.00411,818
Aug 26, 20243,034.953,122.003,003.253,019.753,019.751,004,715
Aug 23, 20243,065.003,065.002,981.002,997.652,997.65463,489
Aug 22, 20243,048.053,153.003,048.053,065.653,065.65979,104
Aug 21, 20243,000.053,043.202,981.053,036.953,036.95304,884
Aug 20, 20242,986.453,036.952,985.003,008.953,008.95619,734
Aug 19, 20242,933.002,992.952,922.302,977.702,977.701,271,105
Aug 16, 20242,726.052,918.502,726.052,910.952,910.951,786,753
Aug 14, 20242,709.002,737.902,690.802,718.852,718.85258,066
Aug 13, 20242,727.602,727.602,679.302,696.552,696.55272,177
Aug 12, 20242,700.002,718.952,663.002,702.902,702.90431,060
Aug 09, 20242,705.002,765.552,692.852,720.502,720.50761,355
Aug 08, 20242,724.002,724.002,637.152,645.502,645.50437,051
Aug 07, 20242,680.002,732.652,680.002,726.002,726.00351,454
Aug 06, 20242,650.002,721.952,632.052,639.052,639.05937,496
Aug 05, 20242,675.002,709.552,589.352,652.252,652.25966,802
Aug 02, 20242,855.002,855.002,769.002,775.302,775.30457,613
Aug 01, 20242,904.602,949.952,840.152,855.002,855.00945,392
Jul 31, 20242,902.002,949.902,876.252,892.502,892.50658,298
Jul 30, 20242,929.902,929.902,900.452,915.052,915.05368,109
Jul 29, 20243,040.003,043.002,895.002,931.602,931.601,236,258
Jul 26, 20242,800.003,080.952,800.003,029.803,029.803,919,873
Jul 25, 20242,830.052,861.402,790.152,844.602,844.60673,584
Jul 24, 20242,943.802,949.702,833.752,869.852,869.85850,350
Jul 23, 20242,925.752,966.802,842.752,937.152,937.15619,277
Jul 22, 20242,868.002,935.752,803.302,925.752,925.751,080,523
Jul 19, 20242,890.002,915.002,827.752,873.552,873.554,513,506
Jul 18, 20242,810.002,860.002,772.502,833.252,833.25880,873
Jul 16, 20242,711.002,806.952,704.052,799.452,799.45777,919
Jul 15, 20242,714.952,769.002,696.802,736.852,736.851,280,637
Jul 12, 20242,614.202,745.002,609.652,690.702,690.702,717,617
Jul 11, 20242,550.002,571.352,538.602,560.302,560.30371,430
Jul 10, 20242,554.002,560.752,510.502,550.002,550.00924,472
Jul 09, 20242,610.002,627.202,587.002,600.502,600.50449,070
Jul 08, 20242,635.002,652.002,589.852,609.552,609.551,079,731
Jul 05, 20242,596.952,635.902,584.102,628.902,628.90958,511
Jul 04, 20242,569.452,619.002,564.002,583.202,583.201,197,887
Jul 03, 20242,527.002,572.852,503.502,569.452,569.45930,888
Jul 02, 20242,511.002,574.002,497.052,506.152,506.151,306,698
Jul 01, 20242,481.002,543.802,457.802,494.902,494.901,287,527
Jun 28, 20242,475.002,477.002,433.002,456.552,456.55494,140
Jun 27, 20242,415.202,451.752,404.102,442.102,442.10746,590
Jun 26, 20242,418.002,439.252,411.202,419.452,419.45607,685
Jun 25, 20242,395.052,414.952,379.502,408.302,408.30604,516
Jun 24, 20242,402.102,424.002,380.102,394.202,394.201,356,536
Jun 21, 20242,463.502,489.002,420.102,429.752,429.751,727,377
Jun 20, 20242,433.002,435.002,397.052,420.952,420.95695,949
Jun 19, 20242,412.052,433.002,389.202,411.402,411.40464,717
Jun 18, 20242,413.002,434.902,405.002,417.352,417.35578,483
Jun 14, 20242,468.002,468.002,395.552,408.852,408.851,251,250
Jun 13, 20242,419.952,465.002,409.052,456.502,456.503,107,850
Jun 12, 20242,404.502,426.002,390.002,397.952,397.951,109,076
Jun 11, 20242,400.002,414.802,383.502,391.902,391.90783,817
Jun 10, 20242,388.002,447.002,352.602,394.602,394.6033,951,028
Jun 07, 20242,440.002,557.502,440.002,471.952,471.951,327,918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...