UK markets closed

Mphasis Limited (MPHASIS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,318.30+2.40 (+0.10%)
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,308.502,334.602,301.402,318.302,318.308,981
30 Apr 20242,338.502,371.152,309.002,315.902,315.9015,881
29 Apr 20242,299.202,385.002,299.202,343.252,343.2532,817
26 Apr 20242,237.702,370.702,237.702,298.352,298.3558,977
25 Apr 20242,250.002,254.102,210.002,233.252,233.258,568
24 Apr 20242,252.502,263.102,238.202,241.852,241.854,794
23 Apr 20242,255.652,259.352,237.302,242.552,242.554,849
22 Apr 20242,290.302,300.052,230.002,237.052,237.055,469
19 Apr 20242,304.902,325.002,276.002,279.352,279.3515,636
18 Apr 20242,358.702,389.002,319.002,336.502,336.5012,535
16 Apr 20242,365.052,390.002,302.002,308.502,308.5025,540
15 Apr 20242,444.952,456.402,387.152,394.752,394.759,981
12 Apr 20242,459.152,474.352,437.352,445.152,445.155,710
10 Apr 20242,478.252,478.252,440.002,445.402,445.403,445
09 Apr 20242,460.252,528.002,445.102,453.752,453.7515,451
08 Apr 20242,519.002,529.952,411.052,455.252,455.2517,329
05 Apr 20242,517.302,520.002,490.002,511.652,511.652,465
04 Apr 20242,507.452,527.002,475.002,513.802,513.803,378
03 Apr 20242,459.652,518.202,443.452,482.552,482.555,493
02 Apr 20242,453.252,474.002,448.352,468.202,468.208,091
01 Apr 20242,391.202,467.002,390.002,462.452,462.4511,341
28 Mar 20242,439.252,439.252,377.002,388.202,388.207,298
27 Mar 20242,383.052,445.652,379.202,399.452,399.4510,725
26 Mar 20242,379.802,405.452,365.002,378.302,378.3012,791
22 Mar 20242,393.102,403.652,308.002,390.452,390.4515,710
21 Mar 20242,429.852,453.052,400.902,438.652,438.655,778
20 Mar 20242,365.652,424.752,365.652,383.102,383.104,386
19 Mar 20242,456.102,467.952,375.002,386.202,386.204,307
18 Mar 20242,498.652,516.002,448.002,459.302,459.308,543
15 Mar 20242,497.702,503.002,462.002,488.702,488.709,638
14 Mar 20242,341.252,493.902,337.002,478.852,478.853,999
13 Mar 20242,426.002,460.402,345.552,373.652,373.658,419
12 Mar 20242,456.352,503.752,420.002,425.852,425.8511,531
11 Mar 20242,500.502,504.752,442.052,470.452,470.457,139
07 Mar 20242,509.052,550.002,485.002,492.002,492.00166,804
06 Mar 20242,520.052,532.002,460.252,523.552,523.5514,329
05 Mar 20242,602.302,602.302,530.502,544.902,544.905,612
04 Mar 20242,659.952,661.602,591.252,597.902,597.907,442
01 Mar 20242,635.002,659.252,600.002,616.452,616.457,001
29 Feb 20242,639.002,655.002,585.002,615.702,615.705,493
28 Feb 20242,690.002,733.902,620.502,639.552,639.5513,070
27 Feb 20242,672.702,698.602,646.052,689.252,689.2537,524
26 Feb 20242,725.102,725.102,629.552,677.052,677.059,251
23 Feb 20242,740.002,782.652,717.902,724.802,724.8014,865
22 Feb 20242,686.352,720.852,657.802,699.452,699.457,453
21 Feb 20242,761.802,781.302,640.102,649.202,649.2013,556
20 Feb 20242,773.052,820.002,731.002,765.252,765.254,438
19 Feb 20242,820.002,835.002,752.452,778.952,778.9514,585
16 Feb 20242,686.702,818.802,686.702,798.402,798.4052,764
15 Feb 20242,569.802,721.002,569.802,711.352,711.3512,284
14 Feb 20242,599.752,599.752,522.002,559.002,559.0010,991
13 Feb 20242,634.852,634.852,554.502,630.402,630.409,835
12 Feb 20242,592.002,651.902,582.152,597.652,597.6514,210
09 Feb 20242,588.902,647.002,550.102,587.152,587.1513,067
08 Feb 20242,581.052,659.452,581.052,598.502,598.509,923
07 Feb 20242,599.852,600.002,545.602,589.252,589.256,003
06 Feb 20242,490.452,591.052,470.552,578.402,578.4024,986
05 Feb 20242,550.202,557.002,492.802,500.702,500.7025,703
02 Feb 20242,520.152,635.102,520.152,561.252,561.2556,361
01 Feb 20242,588.152,629.802,558.802,600.202,600.2013,079
31 Jan 20242,591.902,601.902,552.852,598.652,598.658,898
30 Jan 20242,585.152,637.002,575.052,608.102,608.1014,298
29 Jan 20242,520.002,597.002,517.002,582.902,582.9028,124
25 Jan 20242,578.052,579.002,493.702,523.102,523.1015,471
24 Jan 20242,551.852,588.402,504.252,577.102,577.105,027
23 Jan 20242,586.852,594.002,502.002,532.152,532.1520,895
19 Jan 20242,554.002,570.552,523.602,549.602,549.607,954
18 Jan 2024------
17 Jan 20242,584.952,640.002,556.002,629.302,629.3015,252
16 Jan 20242,628.852,638.352,585.002,605.402,605.4018,715
15 Jan 20242,727.752,760.002,596.502,632.102,632.1016,358
12 Jan 20242,617.302,738.802,617.302,677.752,677.7529,197
11 Jan 20242,572.102,596.802,562.802,576.502,576.508,670
10 Jan 20242,552.552,571.302,518.052,562.502,562.5011,417
09 Jan 20242,610.052,640.002,548.452,552.552,552.5512,083
08 Jan 20242,628.202,632.252,559.952,580.852,580.8514,947
05 Jan 20242,599.302,681.802,599.302,639.202,639.2020,160
04 Jan 20242,580.152,640.002,580.152,601.902,601.906,720
03 Jan 20242,650.602,651.002,570.002,577.552,577.5523,171
02 Jan 20242,732.552,746.352,654.002,674.052,674.058,608
01 Jan 20242,744.402,755.002,721.002,732.452,732.459,472
29 Dec 20232,720.102,788.352,707.202,740.402,740.408,788
28 Dec 20232,718.752,738.952,706.602,726.652,726.658,867
27 Dec 20232,722.202,758.002,698.352,738.102,738.1017,666
26 Dec 20232,742.002,749.202,694.702,714.952,714.9516,440
22 Dec 20232,660.002,763.252,635.902,739.952,739.9523,558
21 Dec 20232,584.652,650.252,570.402,645.402,645.4014,720
20 Dec 20232,670.252,722.302,599.002,619.702,619.70117,223
19 Dec 20232,677.252,685.652,626.152,673.652,673.6573,421
18 Dec 20232,656.052,719.802,605.252,679.002,679.0027,194
15 Dec 20232,600.002,676.902,577.552,655.952,655.9549,169
14 Dec 20232,469.102,619.602,463.202,601.552,601.55101,146
13 Dec 20232,437.002,444.302,385.002,427.002,427.0016,289
12 Dec 20232,443.502,463.152,422.752,430.502,430.504,453
11 Dec 20232,446.402,469.952,425.002,429.552,429.559,002
08 Dec 20232,400.302,455.002,400.302,426.502,426.5025,659
07 Dec 20232,375.052,418.302,339.802,396.602,396.609,634
06 Dec 20232,361.552,405.402,351.052,384.002,384.007,278
05 Dec 20232,372.002,372.002,325.502,343.552,343.554,440
04 Dec 20232,375.352,401.002,361.602,370.502,370.5012,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...