India markets open in 2 hours 1 minute

Mphasis Limited (MPHASIS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,651.75-49.95 (-2.94%)
At close: 3:58PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-20211,691.151,698.651,620.651,651.751,651.7525,678
24-Feb-20211,765.001,765.001,399.301,685.051,685.051,15,646
23-Feb-20211,705.001,786.501,705.001,748.651,748.6525,478
22-Feb-20211,709.951,748.851,642.001,698.501,698.5017,043
19-Feb-20211,717.001,717.001,664.301,686.001,686.006,431
18-Feb-20211,670.001,710.001,652.351,693.851,693.8515,962
17-Feb-20211,693.001,693.001,630.001,650.051,650.055,812
16-Feb-20211,674.501,695.001,671.551,683.451,683.457,113
15-Feb-20211,646.001,682.001,637.901,670.251,670.2516,506
12-Feb-20211,645.001,659.001,630.051,647.601,647.607,770
11-Feb-20211,651.901,651.901,612.001,635.051,635.055,680
10-Feb-20211,650.001,665.901,627.901,637.651,637.6519,684
09-Feb-20211,640.001,674.001,626.401,649.051,649.0530,078
08-Feb-20211,589.101,638.551,578.751,632.251,632.2518,904
05-Feb-20211,608.001,610.651,555.201,576.001,576.0033,395
04-Feb-20211,624.001,624.001,578.401,589.701,589.708,752
03-Feb-20211,578.001,608.001,534.501,587.051,587.0510,785
02-Feb-20211,520.101,590.351,516.001,571.251,571.2516,939
01-Feb-20211,547.801,554.301,511.051,533.051,533.0515,757
29-Jan-20211,588.801,604.251,512.201,533.651,533.6518,916
28-Jan-20211,604.001,604.001,534.401,556.151,556.1510,593
27-Jan-20211,600.001,603.551,545.001,585.301,585.3014,034
25-Jan-20211,607.001,614.001,542.201,592.501,592.5015,980
22-Jan-20211,565.301,616.651,523.901,600.701,600.7036,651
21-Jan-20211,679.101,679.101,589.851,599.801,599.8023,254
20-Jan-20211,616.001,676.251,616.001,647.551,647.5517,211
19-Jan-20211,640.001,661.851,591.651,613.551,613.5513,252
18-Jan-20211,696.751,696.751,621.001,635.201,635.2011,833
15-Jan-20211,726.001,726.001,647.401,667.151,667.1513,008
14-Jan-20211,667.001,734.501,618.651,695.501,695.5066,413
13-Jan-20211,665.001,674.101,637.001,651.601,651.6018,983
12-Jan-20211,715.001,715.001,644.051,660.901,660.9020,880
11-Jan-20211,650.001,709.451,650.001,698.801,698.8022,377
08-Jan-20211,675.001,675.001,605.501,636.451,636.4536,973
07-Jan-20211,649.901,675.001,621.001,660.951,660.9520,469
06-Jan-20211,594.001,696.901,577.101,616.001,616.0068,515
05-Jan-20211,545.001,609.151,528.001,584.301,584.3027,072
04-Jan-20211,558.001,558.001,506.051,517.651,517.6526,181
01-Jan-20211,540.701,557.501,522.001,531.501,531.5014,354
31-Dec-20201,576.051,610.001,531.001,540.701,540.7011,056
30-Dec-20201,552.401,598.401,527.601,590.601,590.6011,095
29-Dec-20201,565.001,646.701,541.151,552.401,552.4025,400
28-Dec-20201,594.901,594.901,538.001,560.801,560.8015,461
24-Dec-20201,569.801,584.001,536.301,549.301,549.3022,469
23-Dec-20201,444.001,628.001,435.051,573.201,573.201,07,644
22-Dec-20201,409.901,431.001,370.001,422.851,422.8515,076
21-Dec-20201,384.501,431.951,364.401,390.601,390.6031,352
18-Dec-20201,358.001,397.001,343.001,370.151,370.1518,121
17-Dec-20201,367.001,377.001,334.301,337.951,337.9516,741
16-Dec-20201,336.001,368.001,320.851,357.051,357.0524,643
15-Dec-20201,337.001,337.001,311.751,324.901,324.904,772
14-Dec-20201,329.001,331.501,318.951,326.201,326.208,124
11-Dec-20201,323.951,332.701,310.051,317.851,317.854,721
10-Dec-20201,312.001,323.101,304.251,306.501,306.509,662
09-Dec-20201,329.951,329.951,310.001,315.951,315.959,603
08-Dec-20201,339.001,339.701,307.001,314.401,314.407,062
07-Dec-20201,364.951,364.951,317.001,321.651,321.655,909
04-Dec-20201,360.001,368.751,328.051,332.901,332.907,581
03-Dec-20201,343.001,377.701,330.001,352.551,352.5516,058
02-Dec-20201,311.151,341.751,308.001,336.901,336.905,161
01-Dec-20201,322.001,323.501,301.001,309.751,309.759,785
27-Nov-20201,340.001,340.001,309.001,316.501,316.5010,486
26-Nov-20201,333.001,337.851,316.051,326.251,326.255,870
25-Nov-20201,348.001,357.001,321.001,326.251,326.2515,699
24-Nov-20201,333.901,340.001,283.201,336.901,336.9062,614
23-Nov-20201,316.001,339.951,293.301,315.151,315.1520,180
20-Nov-20201,349.851,349.851,305.301,315.601,315.609,608
19-Nov-20201,307.901,309.951,296.601,300.401,300.406,621
18-Nov-20201,314.901,318.751,300.501,314.801,314.806,300
17-Nov-20201,325.651,358.001,303.801,314.901,314.909,266
14-Nov-2020------
13-Nov-20201,331.051,349.801,309.001,316.401,316.409,430
12-Nov-20201,310.001,358.301,310.001,345.301,345.309,045
11-Nov-20201,335.001,335.001,300.751,310.001,310.006,510
10-Nov-20201,355.001,355.001,280.301,310.401,310.4037,369
09-Nov-20201,354.401,361.551,331.801,336.601,336.606,415
06-Nov-20201,362.001,377.151,329.001,334.001,334.008,148
05-Nov-20201,384.101,395.001,355.001,363.201,363.204,506
04-Nov-20201,340.001,401.751,340.001,371.501,371.5011,788
03-Nov-20201,374.901,379.301,351.701,361.401,361.402,907
02-Nov-20201,388.001,388.001,346.801,356.051,356.054,984
30-Oct-20201,344.501,388.301,333.301,381.251,381.2513,791
29-Oct-20201,307.301,383.451,307.301,329.301,329.308,771
28-Oct-20201,365.001,375.951,324.051,341.401,341.404,866
27-Oct-20201,384.901,390.001,355.001,358.251,358.258,035
26-Oct-20201,370.001,378.101,351.001,356.701,356.704,470
23-Oct-20201,390.001,412.001,374.151,381.701,381.7025,910
22-Oct-20201,302.951,365.901,302.801,352.651,352.6522,731
21-Oct-20201,328.951,341.001,290.701,302.501,302.507,770
20-Oct-20201,305.301,337.001,305.301,314.501,314.5010,324
19-Oct-20201,354.551,354.551,299.601,302.251,302.2511,904
16-Oct-20201,434.001,434.001,300.001,342.851,342.8539,041
15-Oct-20201,427.001,440.751,355.801,402.151,402.1519,241
14-Oct-20201,423.901,462.901,415.051,424.751,424.7529,231
13-Oct-20201,398.001,427.801,384.351,402.901,402.9016,560
12-Oct-20201,419.001,439.501,358.001,391.101,391.1016,794
09-Oct-20201,406.551,409.201,377.601,382.351,382.3538,796
08-Oct-20201,376.901,453.751,368.601,416.151,416.1580,161
07-Oct-20201,355.001,374.101,323.551,332.501,332.504,563
06-Oct-20201,340.101,365.851,326.051,351.551,351.5513,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...