India markets close in 2 hours 40 minutes

Mphasis Limited (MPHASIS.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,626.00-25.70 (-1.56%)
As of 12:50PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-20211,620.001,630.001,610.501,626.001,626.001,06,699
25-Feb-20211,694.951,699.951,622.051,651.701,651.708,70,245
24-Feb-20211,749.651,749.651,624.251,694.351,694.352,27,168
23-Feb-20211,715.001,787.801,710.051,745.001,745.007,11,692
22-Feb-20211,680.001,748.001,640.851,699.451,699.455,38,833
19-Feb-20211,700.001,703.001,655.001,688.601,688.601,25,265
18-Feb-20211,657.901,710.001,650.001,694.101,694.103,02,746
17-Feb-20211,676.601,690.001,626.001,644.901,644.902,34,830
16-Feb-20211,684.751,695.001,670.251,683.601,683.602,30,890
15-Feb-20211,660.001,683.951,636.451,670.801,670.802,80,527
12-Feb-20211,638.001,660.001,628.001,646.451,646.4575,900
11-Feb-20211,640.001,660.001,611.001,631.901,631.902,31,604
10-Feb-20211,652.201,665.901,625.901,639.151,639.153,09,641
09-Feb-20211,634.501,674.901,625.151,647.201,647.203,29,026
08-Feb-20211,590.001,639.701,577.601,632.101,632.103,78,476
05-Feb-20211,597.001,610.951,556.001,574.601,574.605,73,788
04-Feb-20211,604.051,613.701,575.351,589.501,589.502,14,307
03-Feb-20211,578.851,609.951,534.951,591.051,591.055,50,668
02-Feb-20211,539.801,590.651,532.151,572.801,572.804,05,555
01-Feb-20211,535.001,558.951,511.001,529.951,529.952,65,113
29-Jan-20211,572.001,604.551,512.001,531.351,531.354,00,404
28-Jan-20211,550.001,586.551,534.001,555.501,555.504,06,023
27-Jan-20211,591.101,605.001,545.151,585.801,585.803,49,539
25-Jan-20211,619.951,619.951,542.151,591.101,591.102,04,142
22-Jan-20211,559.051,616.001,537.001,599.051,599.059,20,370
21-Jan-20211,667.401,667.401,590.001,600.651,600.653,45,085
20-Jan-20211,628.001,676.001,621.651,647.101,647.103,01,343
19-Jan-20211,635.001,665.001,591.201,616.801,616.801,94,318
18-Jan-20211,667.301,667.701,620.101,635.001,635.004,65,525
15-Jan-20211,704.001,704.001,647.001,667.551,667.553,31,478
14-Jan-20211,664.051,735.001,617.401,696.151,696.157,14,819
13-Jan-20211,675.001,675.001,636.501,651.351,651.355,04,008
12-Jan-20211,700.001,706.501,644.501,657.351,657.357,95,854
11-Jan-20211,660.001,710.001,656.001,699.151,699.157,11,646
08-Jan-20211,669.001,673.001,605.001,639.301,639.308,53,366
07-Jan-20211,639.001,675.001,620.001,663.001,663.003,47,070
06-Jan-20211,595.551,697.401,586.001,615.751,615.759,73,000
05-Jan-20211,525.051,610.001,525.001,581.651,581.656,77,882
04-Jan-20211,550.001,557.001,505.001,519.351,519.353,89,716
01-Jan-20211,549.001,558.951,520.001,529.901,529.901,56,994
31-Dec-20201,587.001,591.801,530.001,539.951,539.951,91,572
30-Dec-20201,545.101,599.001,526.101,590.401,590.402,61,785
29-Dec-20201,568.401,647.001,540.001,559.201,559.204,92,735
28-Dec-20201,560.001,589.001,536.101,560.551,560.553,45,867
24-Dec-20201,572.801,584.901,535.051,554.551,554.555,73,967
23-Dec-20201,435.001,629.201,432.151,575.651,575.6522,12,213
22-Dec-20201,384.801,435.001,368.001,422.401,422.405,58,927
21-Dec-20201,378.551,429.001,361.001,390.851,390.857,80,268
18-Dec-20201,350.351,398.001,342.101,372.901,372.907,08,533
17-Dec-20201,365.001,378.501,332.501,339.751,339.754,42,708
16-Dec-20201,331.451,371.001,320.951,358.451,358.454,94,746
15-Dec-20201,329.851,334.001,311.501,324.801,324.804,41,978
14-Dec-20201,329.001,334.201,318.151,326.951,326.951,18,322
11-Dec-20201,316.001,332.251,309.401,316.051,316.051,84,457
10-Dec-20201,320.001,324.951,301.001,306.851,306.851,62,813
09-Dec-20201,323.001,329.701,309.551,315.951,315.953,63,735
08-Dec-20201,329.701,340.001,306.101,314.151,314.154,42,834
07-Dec-20201,340.101,362.351,316.301,321.701,321.702,30,735
04-Dec-20201,354.001,369.251,325.001,334.901,334.903,35,509
03-Dec-20201,336.001,378.001,326.901,353.301,353.304,41,496
02-Dec-20201,322.851,341.851,305.001,336.151,336.152,68,091
01-Dec-20201,322.301,330.001,300.051,310.651,310.653,20,457
27-Nov-20201,334.701,337.951,308.001,315.701,315.705,97,810
26-Nov-20201,328.901,339.151,317.001,325.251,325.252,25,671
25-Nov-20201,341.101,357.901,320.001,325.651,325.653,17,410
24-Nov-20201,327.951,339.001,311.301,334.901,334.903,29,490
23-Nov-20201,345.001,345.001,293.001,315.301,315.305,62,622
20-Nov-20201,340.001,341.751,304.501,315.351,315.353,71,084
19-Nov-20201,311.001,311.001,296.001,300.751,300.753,33,064
18-Nov-20201,314.151,319.001,300.101,311.501,311.502,52,599
17-Nov-20201,333.001,333.001,307.101,314.151,314.153,28,612
14-Nov-2020------
13-Nov-20201,348.801,351.101,307.551,315.001,315.003,56,873
12-Nov-20201,316.551,358.001,310.151,343.501,343.502,28,533
11-Nov-20201,301.051,323.951,300.001,310.101,310.102,54,322
10-Nov-20201,349.001,349.001,281.101,310.201,310.203,33,616
09-Nov-20201,350.701,364.001,330.851,336.201,336.201,75,924
06-Nov-20201,360.001,376.351,326.901,335.201,335.201,75,626
05-Nov-20201,390.001,395.251,354.901,363.201,363.201,42,940
04-Nov-20201,369.001,404.801,355.351,372.901,372.902,27,574
03-Nov-20201,360.001,378.801,351.001,361.101,361.102,35,874
02-Nov-20201,390.001,390.001,345.601,358.651,358.651,74,298
30-Oct-20201,335.901,389.301,335.851,378.701,378.704,23,393
29-Oct-20201,334.001,384.901,314.951,328.551,328.552,47,696
28-Oct-20201,366.701,376.001,322.001,341.101,341.102,22,114
27-Oct-20201,369.601,391.451,356.001,358.751,358.753,50,839
26-Oct-20201,370.001,379.001,350.151,356.301,356.301,68,131
23-Oct-20201,400.001,413.001,375.001,382.051,382.057,59,788
22-Oct-20201,313.951,367.501,302.001,349.901,349.905,96,775
21-Oct-20201,320.001,341.501,285.951,301.301,301.302,14,352
20-Oct-20201,315.001,337.601,308.051,314.701,314.703,02,342
19-Oct-20201,343.001,350.001,299.601,301.901,301.905,79,092
16-Oct-20201,403.051,409.001,300.001,340.751,340.758,78,654
15-Oct-20201,421.001,444.951,356.001,402.151,402.155,22,508
14-Oct-20201,412.001,464.801,412.001,425.801,425.809,21,494
13-Oct-20201,399.001,428.001,384.651,403.901,403.9010,02,570
12-Oct-20201,384.201,440.901,357.201,395.801,395.804,18,273
09-Oct-20201,410.001,411.001,375.001,383.651,383.652,96,415
08-Oct-20201,359.951,454.001,359.951,414.401,414.4014,36,214
07-Oct-20201,358.601,375.001,324.151,338.651,338.653,02,037
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...