Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mphasis Limited (MPHASIS) Historical Prices

IN:MPHASIS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,567.052,590.402,520.002,521.502,521.50-0.86%14,2250.39
Oct 29, 20262,518.002,562.702,501.502,543.352,543.35+1.42%14,2580.39
Oct 28, 20262,540.002,555.102,457.402,507.652,507.65-2.83%20,8230.57
Oct 27, 20262,550.302,587.402,499.902,580.602,580.60+1.19%16,5090.45
Oct 26, 20262,423.102,561.002,423.102,550.302,550.30+2.22%74,7702.09
Oct 23, 20262,528.802,585.502,478.002,494.902,494.90-0.52%74,4402.10
Oct 22, 20262,647.302,647.302,503.652,508.002,508.00-1.95%14,1940.40
Oct 21, 20262,502.002,579.902,493.002,557.752,557.75+2.40%89,1592.52
Oct 20, 20262,497.802,522.652,454.902,497.802,497.80+0.00%00.00
Oct 19, 20262,522.652,522.652,454.902,497.802,497.80+0.38%9,8360.28
Oct 16, 20262,461.352,521.002,455.702,488.302,488.30+1.36%24,7380.70
Oct 15, 20262,435.202,483.952,426.402,455.002,455.00+0.47%67,7371.92
Oct 14, 20262,471.802,508.102,429.052,443.552,443.55-0.87%45,7821.32
Oct 13, 20262,377.502,465.002,377.252,465.002,465.00+5.18%51,9231.52
Oct 12, 20262,340.002,364.102,317.102,343.602,343.60-0.28%11,7080.34
Oct 09, 20262,316.002,392.252,316.002,350.102,350.10+1.52%30,5610.90
Oct 08, 20262,287.702,357.152,287.652,315.002,315.00+1.34%68,4802.05
Oct 07, 20262,307.302,315.352,274.352,284.402,284.40-0.26%12,5370.37
Oct 06, 20262,297.552,303.152,267.252,290.452,290.45+0.06%20,2030.60
Oct 05, 20262,304.952,340.002,242.202,289.002,289.00+1.51%15,5580.45
Oct 02, 20262,254.952,262.002,160.002,254.952,254.95+0.00%00.00
Oct 01, 20262,160.002,262.002,160.002,254.952,254.95+4.45%52,6731.49
Sep 30, 20262,176.702,254.202,144.902,158.902,158.90-1.33%42,9371.21
Sep 29, 20262,242.402,242.402,179.202,188.102,188.10-1.92%9,3090.26
Sep 28, 20262,263.602,263.602,208.002,230.902,230.90-1.72%29,7650.84
Sep 25, 20262,246.052,270.002,204.002,270.002,270.00+0.84%36,6941.03
Sep 24, 20262,248.952,275.052,245.352,251.102,251.10-0.26%5,2030.15
Sep 23, 20262,273.002,273.002,230.802,257.002,257.00-0.05%6,7400.19
Sep 22, 20262,299.752,307.802,255.002,258.102,258.10-1.92%117,5473.45
Sep 21, 20262,305.002,313.352,255.752,302.302,302.30-0.33%8,1870.23
Sep 18, 20262,310.752,340.752,275.002,309.902,309.90-0.00%118,8513.57
Sep 17, 20262,298.402,324.052,288.502,310.002,310.00-0.39%5,2400.16
Sep 16, 20262,376.702,387.602,319.002,319.002,319.00-2.56%4,5840.13
Sep 15, 20262,353.002,460.002,352.952,380.002,380.00+3.74%45,7341.37
Sep 14, 20262,294.102,320.002,293.202,294.102,294.10+0.00%00.00
Sep 11, 20262,279.952,308.102,273.802,294.102,294.10+0.18%4,9620.15
Sep 10, 20262,312.652,326.202,290.002,290.002,290.00-0.94%3,2940.10
Sep 09, 20262,344.052,344.052,286.352,311.652,311.65-1.38%5,2080.15
Sep 08, 20262,375.002,375.002,337.652,344.052,344.05-0.93%4,2200.13
Sep 07, 20262,411.352,411.352,340.052,366.002,366.00-2.45%10,0150.30
Sep 04, 20262,468.952,503.002,423.052,425.352,425.35-1.29%4,4380.13
Sep 03, 20262,480.002,496.452,432.152,457.052,457.05-0.99%24,4980.73
Sep 02, 20262,518.302,518.352,430.002,481.502,481.50-0.97%16,7430.50
Sep 01, 20262,420.052,521.702,409.602,505.752,505.75+3.54%218,2447.30
Aug 31, 20262,458.552,458.552,388.502,420.002,420.00-1.34%81,0082.80
Aug 28, 20262,400.402,482.502,400.402,452.752,452.75+2.04%233,6318.99
Aug 27, 20262,400.002,418.002,387.802,403.752,403.75+0.20%146,2986.03
Aug 26, 20262,429.152,449.802,386.002,399.052,399.05-0.43%16,2060.67
Aug 25, 20262,449.952,449.952,400.702,409.502,409.50-0.02%3,4900.14
Aug 24, 20262,406.102,460.602,406.102,410.002,410.00-0.86%5,3270.22