India markets open in 2 hours 1 minute
BSE SENSEX
51,039.31+257.62(+0.51%)Nifty 50
15,097.35+115.35(+0.77%)Dow
31,402.01-559.85(-1.75%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Feb-2021 | 1,691.15 | 1,698.65 | 1,620.65 | 1,651.75 | 1,651.75 | 25,678 |
| 24-Feb-2021 | 1,765.00 | 1,765.00 | 1,399.30 | 1,685.05 | 1,685.05 | 1,15,646 |
| 23-Feb-2021 | 1,705.00 | 1,786.50 | 1,705.00 | 1,748.65 | 1,748.65 | 25,478 |
| 22-Feb-2021 | 1,709.95 | 1,748.85 | 1,642.00 | 1,698.50 | 1,698.50 | 17,043 |
| 19-Feb-2021 | 1,717.00 | 1,717.00 | 1,664.30 | 1,686.00 | 1,686.00 | 6,431 |
| 18-Feb-2021 | 1,670.00 | 1,710.00 | 1,652.35 | 1,693.85 | 1,693.85 | 15,962 |
| 17-Feb-2021 | 1,693.00 | 1,693.00 | 1,630.00 | 1,650.05 | 1,650.05 | 5,812 |
| 16-Feb-2021 | 1,674.50 | 1,695.00 | 1,671.55 | 1,683.45 | 1,683.45 | 7,113 |
| 15-Feb-2021 | 1,646.00 | 1,682.00 | 1,637.90 | 1,670.25 | 1,670.25 | 16,506 |
| 12-Feb-2021 | 1,645.00 | 1,659.00 | 1,630.05 | 1,647.60 | 1,647.60 | 7,770 |
| 11-Feb-2021 | 1,651.90 | 1,651.90 | 1,612.00 | 1,635.05 | 1,635.05 | 5,680 |
| 10-Feb-2021 | 1,650.00 | 1,665.90 | 1,627.90 | 1,637.65 | 1,637.65 | 19,684 |
| 09-Feb-2021 | 1,640.00 | 1,674.00 | 1,626.40 | 1,649.05 | 1,649.05 | 30,078 |
| 08-Feb-2021 | 1,589.10 | 1,638.55 | 1,578.75 | 1,632.25 | 1,632.25 | 18,904 |
| 05-Feb-2021 | 1,608.00 | 1,610.65 | 1,555.20 | 1,576.00 | 1,576.00 | 33,395 |
| 04-Feb-2021 | 1,624.00 | 1,624.00 | 1,578.40 | 1,589.70 | 1,589.70 | 8,752 |
| 03-Feb-2021 | 1,578.00 | 1,608.00 | 1,534.50 | 1,587.05 | 1,587.05 | 10,785 |
| 02-Feb-2021 | 1,520.10 | 1,590.35 | 1,516.00 | 1,571.25 | 1,571.25 | 16,939 |
| 01-Feb-2021 | 1,547.80 | 1,554.30 | 1,511.05 | 1,533.05 | 1,533.05 | 15,757 |
| 29-Jan-2021 | 1,588.80 | 1,604.25 | 1,512.20 | 1,533.65 | 1,533.65 | 18,916 |
| 28-Jan-2021 | 1,604.00 | 1,604.00 | 1,534.40 | 1,556.15 | 1,556.15 | 10,593 |
| 27-Jan-2021 | 1,600.00 | 1,603.55 | 1,545.00 | 1,585.30 | 1,585.30 | 14,034 |
| 25-Jan-2021 | 1,607.00 | 1,614.00 | 1,542.20 | 1,592.50 | 1,592.50 | 15,980 |
| 22-Jan-2021 | 1,565.30 | 1,616.65 | 1,523.90 | 1,600.70 | 1,600.70 | 36,651 |
| 21-Jan-2021 | 1,679.10 | 1,679.10 | 1,589.85 | 1,599.80 | 1,599.80 | 23,254 |
| 20-Jan-2021 | 1,616.00 | 1,676.25 | 1,616.00 | 1,647.55 | 1,647.55 | 17,211 |
| 19-Jan-2021 | 1,640.00 | 1,661.85 | 1,591.65 | 1,613.55 | 1,613.55 | 13,252 |
| 18-Jan-2021 | 1,696.75 | 1,696.75 | 1,621.00 | 1,635.20 | 1,635.20 | 11,833 |
| 15-Jan-2021 | 1,726.00 | 1,726.00 | 1,647.40 | 1,667.15 | 1,667.15 | 13,008 |
| 14-Jan-2021 | 1,667.00 | 1,734.50 | 1,618.65 | 1,695.50 | 1,695.50 | 66,413 |
| 13-Jan-2021 | 1,665.00 | 1,674.10 | 1,637.00 | 1,651.60 | 1,651.60 | 18,983 |
| 12-Jan-2021 | 1,715.00 | 1,715.00 | 1,644.05 | 1,660.90 | 1,660.90 | 20,880 |
| 11-Jan-2021 | 1,650.00 | 1,709.45 | 1,650.00 | 1,698.80 | 1,698.80 | 22,377 |
| 08-Jan-2021 | 1,675.00 | 1,675.00 | 1,605.50 | 1,636.45 | 1,636.45 | 36,973 |
| 07-Jan-2021 | 1,649.90 | 1,675.00 | 1,621.00 | 1,660.95 | 1,660.95 | 20,469 |
| 06-Jan-2021 | 1,594.00 | 1,696.90 | 1,577.10 | 1,616.00 | 1,616.00 | 68,515 |
| 05-Jan-2021 | 1,545.00 | 1,609.15 | 1,528.00 | 1,584.30 | 1,584.30 | 27,072 |
| 04-Jan-2021 | 1,558.00 | 1,558.00 | 1,506.05 | 1,517.65 | 1,517.65 | 26,181 |
| 01-Jan-2021 | 1,540.70 | 1,557.50 | 1,522.00 | 1,531.50 | 1,531.50 | 14,354 |
| 31-Dec-2020 | 1,576.05 | 1,610.00 | 1,531.00 | 1,540.70 | 1,540.70 | 11,056 |
| 30-Dec-2020 | 1,552.40 | 1,598.40 | 1,527.60 | 1,590.60 | 1,590.60 | 11,095 |
| 29-Dec-2020 | 1,565.00 | 1,646.70 | 1,541.15 | 1,552.40 | 1,552.40 | 25,400 |
| 28-Dec-2020 | 1,594.90 | 1,594.90 | 1,538.00 | 1,560.80 | 1,560.80 | 15,461 |
| 24-Dec-2020 | 1,569.80 | 1,584.00 | 1,536.30 | 1,549.30 | 1,549.30 | 22,469 |
| 23-Dec-2020 | 1,444.00 | 1,628.00 | 1,435.05 | 1,573.20 | 1,573.20 | 1,07,644 |
| 22-Dec-2020 | 1,409.90 | 1,431.00 | 1,370.00 | 1,422.85 | 1,422.85 | 15,076 |
| 21-Dec-2020 | 1,384.50 | 1,431.95 | 1,364.40 | 1,390.60 | 1,390.60 | 31,352 |
| 18-Dec-2020 | 1,358.00 | 1,397.00 | 1,343.00 | 1,370.15 | 1,370.15 | 18,121 |
| 17-Dec-2020 | 1,367.00 | 1,377.00 | 1,334.30 | 1,337.95 | 1,337.95 | 16,741 |
| 16-Dec-2020 | 1,336.00 | 1,368.00 | 1,320.85 | 1,357.05 | 1,357.05 | 24,643 |
| 15-Dec-2020 | 1,337.00 | 1,337.00 | 1,311.75 | 1,324.90 | 1,324.90 | 4,772 |
| 14-Dec-2020 | 1,329.00 | 1,331.50 | 1,318.95 | 1,326.20 | 1,326.20 | 8,124 |
| 11-Dec-2020 | 1,323.95 | 1,332.70 | 1,310.05 | 1,317.85 | 1,317.85 | 4,721 |
| 10-Dec-2020 | 1,312.00 | 1,323.10 | 1,304.25 | 1,306.50 | 1,306.50 | 9,662 |
| 09-Dec-2020 | 1,329.95 | 1,329.95 | 1,310.00 | 1,315.95 | 1,315.95 | 9,603 |
| 08-Dec-2020 | 1,339.00 | 1,339.70 | 1,307.00 | 1,314.40 | 1,314.40 | 7,062 |
| 07-Dec-2020 | 1,364.95 | 1,364.95 | 1,317.00 | 1,321.65 | 1,321.65 | 5,909 |
| 04-Dec-2020 | 1,360.00 | 1,368.75 | 1,328.05 | 1,332.90 | 1,332.90 | 7,581 |
| 03-Dec-2020 | 1,343.00 | 1,377.70 | 1,330.00 | 1,352.55 | 1,352.55 | 16,058 |
| 02-Dec-2020 | 1,311.15 | 1,341.75 | 1,308.00 | 1,336.90 | 1,336.90 | 5,161 |
| 01-Dec-2020 | 1,322.00 | 1,323.50 | 1,301.00 | 1,309.75 | 1,309.75 | 9,785 |
| 27-Nov-2020 | 1,340.00 | 1,340.00 | 1,309.00 | 1,316.50 | 1,316.50 | 10,486 |
| 26-Nov-2020 | 1,333.00 | 1,337.85 | 1,316.05 | 1,326.25 | 1,326.25 | 5,870 |
| 25-Nov-2020 | 1,348.00 | 1,357.00 | 1,321.00 | 1,326.25 | 1,326.25 | 15,699 |
| 24-Nov-2020 | 1,333.90 | 1,340.00 | 1,283.20 | 1,336.90 | 1,336.90 | 62,614 |
| 23-Nov-2020 | 1,316.00 | 1,339.95 | 1,293.30 | 1,315.15 | 1,315.15 | 20,180 |
| 20-Nov-2020 | 1,349.85 | 1,349.85 | 1,305.30 | 1,315.60 | 1,315.60 | 9,608 |
| 19-Nov-2020 | 1,307.90 | 1,309.95 | 1,296.60 | 1,300.40 | 1,300.40 | 6,621 |
| 18-Nov-2020 | 1,314.90 | 1,318.75 | 1,300.50 | 1,314.80 | 1,314.80 | 6,300 |
| 17-Nov-2020 | 1,325.65 | 1,358.00 | 1,303.80 | 1,314.90 | 1,314.90 | 9,266 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 1,331.05 | 1,349.80 | 1,309.00 | 1,316.40 | 1,316.40 | 9,430 |
| 12-Nov-2020 | 1,310.00 | 1,358.30 | 1,310.00 | 1,345.30 | 1,345.30 | 9,045 |
| 11-Nov-2020 | 1,335.00 | 1,335.00 | 1,300.75 | 1,310.00 | 1,310.00 | 6,510 |
| 10-Nov-2020 | 1,355.00 | 1,355.00 | 1,280.30 | 1,310.40 | 1,310.40 | 37,369 |
| 09-Nov-2020 | 1,354.40 | 1,361.55 | 1,331.80 | 1,336.60 | 1,336.60 | 6,415 |
| 06-Nov-2020 | 1,362.00 | 1,377.15 | 1,329.00 | 1,334.00 | 1,334.00 | 8,148 |
| 05-Nov-2020 | 1,384.10 | 1,395.00 | 1,355.00 | 1,363.20 | 1,363.20 | 4,506 |
| 04-Nov-2020 | 1,340.00 | 1,401.75 | 1,340.00 | 1,371.50 | 1,371.50 | 11,788 |
| 03-Nov-2020 | 1,374.90 | 1,379.30 | 1,351.70 | 1,361.40 | 1,361.40 | 2,907 |
| 02-Nov-2020 | 1,388.00 | 1,388.00 | 1,346.80 | 1,356.05 | 1,356.05 | 4,984 |
| 30-Oct-2020 | 1,344.50 | 1,388.30 | 1,333.30 | 1,381.25 | 1,381.25 | 13,791 |
| 29-Oct-2020 | 1,307.30 | 1,383.45 | 1,307.30 | 1,329.30 | 1,329.30 | 8,771 |
| 28-Oct-2020 | 1,365.00 | 1,375.95 | 1,324.05 | 1,341.40 | 1,341.40 | 4,866 |
| 27-Oct-2020 | 1,384.90 | 1,390.00 | 1,355.00 | 1,358.25 | 1,358.25 | 8,035 |
| 26-Oct-2020 | 1,370.00 | 1,378.10 | 1,351.00 | 1,356.70 | 1,356.70 | 4,470 |
| 23-Oct-2020 | 1,390.00 | 1,412.00 | 1,374.15 | 1,381.70 | 1,381.70 | 25,910 |
| 22-Oct-2020 | 1,302.95 | 1,365.90 | 1,302.80 | 1,352.65 | 1,352.65 | 22,731 |
| 21-Oct-2020 | 1,328.95 | 1,341.00 | 1,290.70 | 1,302.50 | 1,302.50 | 7,770 |
| 20-Oct-2020 | 1,305.30 | 1,337.00 | 1,305.30 | 1,314.50 | 1,314.50 | 10,324 |
| 19-Oct-2020 | 1,354.55 | 1,354.55 | 1,299.60 | 1,302.25 | 1,302.25 | 11,904 |
| 16-Oct-2020 | 1,434.00 | 1,434.00 | 1,300.00 | 1,342.85 | 1,342.85 | 39,041 |
| 15-Oct-2020 | 1,427.00 | 1,440.75 | 1,355.80 | 1,402.15 | 1,402.15 | 19,241 |
| 14-Oct-2020 | 1,423.90 | 1,462.90 | 1,415.05 | 1,424.75 | 1,424.75 | 29,231 |
| 13-Oct-2020 | 1,398.00 | 1,427.80 | 1,384.35 | 1,402.90 | 1,402.90 | 16,560 |
| 12-Oct-2020 | 1,419.00 | 1,439.50 | 1,358.00 | 1,391.10 | 1,391.10 | 16,794 |
| 09-Oct-2020 | 1,406.55 | 1,409.20 | 1,377.60 | 1,382.35 | 1,382.35 | 38,796 |
| 08-Oct-2020 | 1,376.90 | 1,453.75 | 1,368.60 | 1,416.15 | 1,416.15 | 80,161 |
| 07-Oct-2020 | 1,355.00 | 1,374.10 | 1,323.55 | 1,332.50 | 1,332.50 | 4,563 |
| 06-Oct-2020 | 1,340.10 | 1,365.85 | 1,326.05 | 1,351.55 | 1,351.55 | 13,487 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
