BSE - Delayed Quote INR

Mphasis Limited (MPHASIS.BO)

2,531.70
+145.85
+(6.11%)
At close: 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20252,446.302,549.002,440.802,531.702,531.7010,425
May 9, 20252,357.052,391.252,307.102,385.852,385.855,700
May 8, 20252,418.852,426.052,361.002,372.402,372.404,321
May 7, 20252,321.052,407.652,321.052,401.802,401.808,896
May 6, 20252,456.152,481.802,351.552,358.752,358.756,721
May 5, 20252,459.002,506.002,447.502,455.202,455.203,847
May 2, 20252,470.002,520.002,446.002,458.552,458.5512,590
Apr 30, 20252,511.352,546.002,459.302,470.352,470.3510,739
Apr 29, 20252,539.852,539.852,472.702,511.352,511.355,844
Apr 28, 20252,536.502,536.702,425.002,502.252,502.2517,151
Apr 25, 20252,508.952,574.052,445.352,538.402,538.4089,123
Apr 24, 20252,539.852,539.952,448.302,466.652,466.6512,432
Apr 23, 20252,462.452,522.002,438.002,505.252,505.2525,981
Apr 22, 20252,381.552,427.502,354.502,398.652,398.6510,758
Apr 21, 20252,277.602,418.652,274.852,381.552,381.5520,668
Apr 17, 20252,243.802,283.702,193.102,275.202,275.2012,584
Apr 16, 20252,269.702,280.552,238.152,267.102,267.104,436
Apr 15, 20252,190.052,276.702,185.702,269.002,269.009,840
Apr 11, 20252,229.852,229.852,147.052,161.252,161.2511,121
Apr 9, 20252,100.502,152.002,051.402,117.352,117.3524,005
Apr 8, 20252,159.152,215.252,129.952,169.552,169.559,140
Apr 7, 20252,025.052,119.252,025.052,102.652,102.6520,303
Apr 4, 20252,353.302,361.702,221.452,231.252,231.2513,871
Apr 3, 20252,404.002,418.002,354.452,374.302,374.3015,649
Apr 2, 20252,488.952,502.252,438.102,474.402,474.406,856
Apr 1, 20252,440.002,496.802,425.002,447.052,447.056,771
Mar 28, 20252,519.802,556.602,472.202,500.752,500.753,821
Mar 27, 20252,491.052,539.802,490.052,525.602,525.608,953
Mar 26, 20252,537.452,569.952,505.952,517.102,517.104,672
Mar 25, 20252,519.952,559.952,479.052,530.152,530.1512,863
Mar 24, 20252,430.052,506.152,405.102,482.302,482.309,761
Mar 21, 20252,276.752,439.102,241.102,430.752,430.758,457
Mar 20, 20252,300.002,368.952,299.802,305.702,305.7013,834
Mar 19, 20252,290.052,302.002,236.752,287.252,287.255,460
Mar 18, 20252,207.952,314.952,205.752,295.352,295.358,455
Mar 17, 20252,201.502,235.002,181.702,199.202,199.206,606
Mar 13, 20252,229.952,285.002,202.002,206.002,206.007,982
Mar 12, 20252,268.002,275.502,171.002,224.052,224.053,352
Mar 11, 20252,238.952,284.502,200.002,277.152,277.153,887
Mar 10, 20252,270.202,316.002,251.002,263.802,263.803,728
Mar 7, 20252,320.002,325.402,274.052,301.202,301.206,155
Mar 6, 20252,300.052,369.452,300.052,338.502,338.507,162
Mar 5, 20252,239.652,335.702,230.752,308.652,308.653,644
Mar 4, 20252,233.352,268.502,183.752,243.152,243.157,361
Mar 3, 20252,277.002,285.502,239.002,265.402,265.403,701
Feb 28, 20252,362.402,362.402,228.652,247.152,247.1513,427
Feb 27, 20252,426.352,447.402,360.402,377.752,377.755,343
Feb 25, 20252,480.852,494.602,442.002,451.252,451.254,982
Feb 24, 20252,522.002,529.552,463.552,489.052,489.054,819
Feb 21, 20252,636.302,645.352,558.402,565.802,565.802,243
Feb 20, 20252,610.202,641.002,590.752,636.302,636.302,253
Feb 19, 20252,560.052,626.602,555.902,610.202,610.202,559
Feb 18, 20252,590.002,613.752,555.952,578.902,578.901,380
Feb 17, 20252,500.052,595.952,500.052,590.702,590.703,749
Feb 14, 20252,625.052,625.052,529.902,551.952,551.9514,521
Feb 13, 20252,651.052,701.302,593.002,599.452,599.458,715
Feb 12, 20252,721.602,745.302,659.202,667.902,667.905,962
Feb 11, 20252,752.052,794.002,693.002,714.402,714.403,782
Feb 10, 20252,878.452,878.452,770.152,785.852,785.855,461
Feb 7, 20252,835.002,888.202,821.752,869.052,869.053,721
Feb 6, 20252,840.002,895.002,816.552,824.652,824.654,540
Feb 5, 20252,807.152,861.952,807.152,842.052,842.056,514
Feb 4, 20252,848.452,870.252,765.002,806.102,806.106,525
Feb 3, 20252,793.902,835.002,728.802,818.352,818.354,530
Feb 1, 20252,856.202,868.002,777.052,793.902,793.906,677
Jan 31, 20252,911.252,911.252,855.002,870.352,870.357,183
Jan 30, 20253,049.003,049.002,840.002,870.902,870.9012,836
Jan 29, 20252,897.853,016.152,897.853,008.703,008.709,335
Jan 28, 20252,930.003,002.002,866.402,884.802,884.807,553
Jan 27, 20252,954.653,041.152,925.602,935.152,935.1521,140
Jan 24, 20252,892.103,078.502,753.953,010.253,010.25106,969
Jan 23, 20252,810.002,947.652,800.002,920.702,920.7024,674
Jan 22, 20252,770.052,815.602,755.002,809.002,809.006,052
Jan 21, 20252,813.602,852.752,767.902,774.402,774.403,354
Jan 20, 20252,822.352,822.352,752.002,803.052,803.052,434
Jan 17, 20252,820.002,832.952,786.052,815.302,815.303,058
Jan 16, 20252,809.952,872.002,807.752,821.752,821.754,513
Jan 15, 20252,750.202,813.602,750.202,779.952,779.951,478
Jan 14, 20252,799.952,804.152,736.902,778.952,778.955,400
Jan 13, 20252,856.702,891.152,769.602,778.852,778.8510,197
Jan 10, 20252,881.052,950.002,881.052,915.052,915.058,042
Jan 9, 20252,925.052,941.002,868.702,873.102,873.101,994
Jan 8, 20252,902.052,930.802,870.002,924.702,924.703,638
Jan 7, 20252,906.102,937.752,897.002,927.052,927.0516,128
Jan 6, 20252,900.052,955.652,875.002,897.602,897.608,859
Jan 3, 20252,895.602,901.302,832.202,868.702,868.704,333
Jan 2, 20252,868.652,906.102,849.102,895.452,895.454,090
Jan 1, 20252,860.002,863.252,818.002,854.302,854.305,600
Dec 31, 20242,909.402,909.402,812.752,847.502,847.5012,102
Dec 30, 20242,877.052,946.502,854.352,930.452,930.45118,840
Dec 27, 20242,909.052,943.952,880.552,883.402,883.403,390
Dec 26, 20242,922.302,938.152,877.002,908.902,908.902,275
Dec 24, 20242,956.053,008.652,911.652,929.452,929.452,819
Dec 23, 20243,006.703,011.952,942.302,976.652,976.655,003
Dec 20, 20243,170.053,195.652,940.002,948.552,948.5521,291
Dec 19, 20243,031.003,148.203,031.003,117.953,117.9510,754
Dec 18, 20243,220.953,220.953,157.353,185.253,185.251,803
Dec 17, 20243,192.003,226.053,157.103,179.203,179.202,898
Dec 16, 20243,200.803,224.653,177.253,197.003,197.003,590
Dec 13, 20243,161.003,212.953,139.753,194.803,194.803,391
Dec 12, 20243,202.053,239.553,176.553,186.653,186.6520,235
Dec 11, 20243,197.253,197.253,131.203,181.103,181.1010,225
Dec 10, 20243,104.603,200.003,104.603,183.203,183.2015,180
Dec 9, 20243,045.053,123.903,045.053,103.053,103.059,844
Dec 6, 20243,058.953,097.203,048.553,054.403,054.404,056
Dec 5, 20243,014.503,073.603,014.503,049.803,049.803,040
Dec 4, 20243,020.053,057.253,006.753,017.653,017.652,268
Dec 3, 20243,058.603,063.552,999.303,018.053,018.054,985
Dec 2, 20242,966.103,055.402,953.753,048.403,048.408,560
Nov 29, 20242,981.952,991.202,945.602,975.552,975.554,486
Nov 28, 20243,027.353,027.352,938.002,959.052,959.054,101
Nov 27, 20243,000.003,045.902,999.703,016.253,016.257,820
Nov 26, 20242,982.353,019.002,938.353,000.203,000.202,968
Nov 25, 20242,998.603,012.252,897.902,981.302,981.3011,815
Nov 22, 20242,837.552,893.002,820.002,882.352,882.3518,199
Nov 21, 20242,791.652,805.052,760.002,786.602,786.606,381
Nov 19, 20242,755.002,848.002,755.002,789.502,789.509,668
Nov 18, 20242,807.602,840.002,753.102,758.802,758.807,862
Nov 14, 20242,836.152,884.702,829.502,842.052,842.059,082
Nov 13, 20242,828.002,880.102,824.302,844.552,844.5527,052
Nov 12, 20242,872.802,903.002,845.002,851.752,851.7510,848
Nov 11, 20242,850.002,887.002,822.102,863.802,863.808,949
Nov 8, 20242,866.002,882.652,835.402,858.102,858.109,457
Nov 7, 20242,896.502,914.752,799.002,839.152,839.1519,531
Nov 6, 20242,891.352,938.902,877.402,896.252,896.2542,867
Nov 4, 20242,900.002,900.002,858.452,869.552,869.5516,479
Nov 1, 20242,899.952,919.802,870.052,897.452,897.452,702
Oct 31, 20243,018.353,018.352,854.002,879.802,879.8021,356
Oct 29, 20243,016.153,037.052,970.003,021.153,021.153,753
Oct 28, 20243,050.003,077.502,986.853,011.903,011.909,512
Oct 25, 20243,090.753,115.003,013.603,043.403,043.406,438
Oct 24, 20243,051.253,130.003,051.253,097.703,097.708,784
Oct 23, 20242,977.653,144.452,977.653,120.103,120.1024,031
Oct 22, 20242,985.553,041.102,967.702,976.252,976.258,473
Oct 21, 20243,100.003,134.902,977.452,985.302,985.3020,518
Oct 18, 20243,070.003,108.503,004.903,095.903,095.9021,716
Oct 17, 20242,999.903,109.102,947.653,080.303,080.30116,079
Oct 16, 20242,930.852,952.002,877.752,910.702,910.7013,301
Oct 15, 20242,988.903,012.352,890.052,930.852,930.8514,502
Oct 14, 20242,885.052,975.002,885.052,962.352,962.3517,187
Oct 11, 20242,820.052,913.352,820.052,876.002,876.0015,795
Oct 10, 20242,929.702,930.002,845.002,853.502,853.504,162
Oct 9, 20242,932.552,958.452,886.052,897.302,897.3013,271
Oct 8, 20242,881.052,911.102,841.552,902.652,902.6519,778
Oct 7, 20242,881.302,978.502,850.002,875.452,875.4533,261
Oct 4, 20242,930.002,958.502,837.802,847.402,847.404,975
Oct 3, 20242,974.953,015.202,906.852,920.402,920.406,138
Oct 1, 20243,025.753,051.003,004.053,011.903,011.906,668
Sep 30, 20243,099.003,099.003,003.503,009.903,009.907,705
Sep 27, 20243,100.003,158.203,051.353,081.253,081.2521,132
Sep 26, 20243,049.003,059.903,024.003,053.853,053.855,236
Sep 25, 20243,071.003,084.952,991.703,016.153,016.1515,911
Sep 24, 20243,049.253,092.053,030.703,072.603,072.603,442
Sep 23, 20243,046.053,060.703,015.003,041.703,041.707,130
Sep 20, 20243,036.903,045.002,974.203,027.953,027.959,174
Sep 19, 20243,028.053,088.002,920.002,977.452,977.4561,050
Sep 18, 20243,174.003,174.002,975.553,007.053,007.0548,118
Sep 17, 20243,121.853,186.953,112.403,177.853,177.859,128
Sep 16, 20243,182.203,182.203,116.803,126.603,126.603,190
Sep 13, 20243,131.653,177.953,105.503,145.103,145.104,605
Sep 12, 20243,116.953,121.653,078.453,097.303,097.306,216
Sep 11, 20243,081.053,115.753,049.253,066.303,066.3010,517
Sep 10, 20243,016.353,112.003,011.553,081.003,081.0011,256
Sep 9, 20243,011.253,049.052,974.002,996.352,996.355,251
Sep 6, 20243,087.353,141.853,035.653,049.853,049.8512,269
Sep 5, 20243,111.003,115.003,073.353,087.753,087.756,945
Sep 4, 20243,070.153,097.103,010.553,089.853,089.8533,185
Sep 3, 20243,093.103,164.403,084.053,127.353,127.359,288
Sep 2, 20243,114.253,144.953,093.653,101.253,101.258,802
Aug 30, 20243,105.553,128.103,083.003,103.503,103.5024,684
Aug 29, 20243,069.953,116.903,046.403,105.453,105.4516,569
Aug 28, 20243,030.503,133.603,007.853,090.003,090.0039,755
Aug 26, 20243,043.903,121.753,004.803,021.803,021.8045,049
Aug 23, 20243,065.003,065.002,980.803,000.153,000.1514,105
Aug 22, 20243,050.003,152.303,043.853,065.153,065.1518,308
Aug 21, 20243,005.003,042.752,980.303,035.703,035.7011,901
Aug 20, 20242,981.603,036.602,981.603,007.203,007.2031,521
Aug 19, 20242,931.002,992.402,922.802,977.952,977.9589,073
Aug 16, 20242,738.002,920.502,737.452,911.652,911.6545,198
Aug 14, 20242,710.002,737.252,691.002,716.902,716.906,701
Aug 13, 20242,721.852,727.402,679.402,694.902,694.907,189
Aug 12, 20242,692.152,714.852,665.002,703.002,703.005,183
Aug 9, 20242,696.952,764.002,696.952,720.152,720.1511,001
Aug 8, 20242,720.952,720.952,634.952,645.402,645.4011,300
Aug 7, 20242,688.052,731.152,685.952,727.202,727.205,756
Aug 6, 20242,630.152,720.852,630.152,637.652,637.6522,722
Aug 5, 20242,718.502,718.502,590.002,651.102,651.1017,135
Aug 2, 20242,850.002,850.002,766.552,774.002,774.007,695
Aug 1, 20242,892.802,945.902,841.752,854.952,854.9514,844
Jul 31, 20242,910.002,949.602,879.452,891.302,891.3018,611
Jul 30, 20242,934.152,934.152,900.002,913.152,913.1524,217
Jul 29, 20243,048.953,048.952,895.352,934.152,934.1546,211
Jul 26, 20242,779.653,079.202,779.653,029.253,029.2595,130
Jul 25, 20242,838.452,860.002,791.302,843.752,843.7524,869
Jul 24, 20242,935.052,941.652,835.952,870.502,870.5026,682
Jul 23, 20242,949.902,966.952,841.002,934.502,934.5045,158
Jul 22, 20242,847.602,935.002,803.202,926.302,926.3045,268
Jul 19, 20242,871.002,913.352,827.002,877.602,877.6088,176
Jul 18, 20242,802.002,860.002,771.002,832.902,832.9054,467
Jul 16, 20242,716.052,805.852,701.852,800.502,800.5020,028
Jul 15, 20242,720.002,768.302,697.052,736.802,736.8048,713
Jul 12, 20242,603.052,742.702,603.052,691.452,691.4549,187
Jul 11, 20242,542.402,570.002,540.002,559.952,559.957,328
Jul 10, 2024 55 Dividend
Jul 10, 20242,565.602,565.602,512.752,546.552,546.5510,006
Jul 9, 20242,611.102,628.502,587.002,600.302,545.3021,180
Jul 8, 20242,648.952,652.002,591.002,611.102,555.8710,867
Jul 5, 20242,584.752,635.002,584.752,628.652,573.0553,229
Jul 4, 20242,567.702,619.902,565.002,583.852,529.2028,049
Jul 3, 20242,539.952,573.452,503.102,567.602,513.2911,969
Jul 2, 20242,519.102,575.002,498.002,504.752,451.7726,515
Jul 1, 20242,470.252,543.002,460.002,494.302,441.5428,444
Jun 28, 20242,470.002,472.552,433.202,455.352,403.4213,118
Jun 27, 20242,430.002,451.502,405.102,440.552,388.9311,655
Jun 26, 20242,416.002,438.002,410.552,418.002,366.8626,350
Jun 25, 20242,405.002,413.302,379.652,408.502,357.5648,826
Jun 24, 20242,419.402,423.452,380.002,395.752,345.0813,029
Jun 21, 20242,450.602,488.202,420.702,429.652,378.2626,320
Jun 20, 20242,430.002,430.002,398.002,419.952,368.7623,663
Jun 19, 20242,416.802,432.602,389.102,411.652,360.6410,268
Jun 18, 20242,408.052,436.002,407.002,415.452,364.3625,828
Jun 14, 20242,470.952,470.952,395.852,409.102,358.1432,373
Jun 13, 20242,423.452,463.902,409.802,454.702,402.7866,412
Jun 12, 20242,418.452,425.002,393.202,398.652,347.9222,958
Jun 11, 20242,409.452,415.002,382.702,391.552,340.9721,786
Jun 10, 20242,394.002,452.002,353.552,394.452,343.80608,549
Jun 7, 20242,437.052,555.002,437.052,472.302,420.0155,482
Jun 6, 20242,410.802,472.002,399.752,436.952,385.4123,179
Jun 5, 20242,297.952,424.002,279.602,362.102,312.1428,931
Jun 4, 20242,290.002,302.152,189.902,278.102,229.927,463
Jun 3, 20242,389.902,389.902,269.752,289.902,241.4714,164
May 31, 20242,315.202,330.802,275.952,286.052,237.703,524
May 30, 20242,344.202,362.602,303.352,311.352,262.469,893
May 29, 20242,407.202,418.702,360.302,364.552,314.542,681
May 28, 20242,458.852,461.802,391.802,399.252,348.5012,234
May 27, 20242,395.952,482.602,385.002,444.552,392.8410,025
May 24, 20242,399.852,415.102,383.102,389.552,339.015,825
May 23, 20242,368.152,419.002,364.002,395.752,345.0815,690
May 22, 20242,382.852,410.002,362.002,368.102,318.0135,766
May 21, 20242,323.002,375.102,314.352,372.902,322.715,603
May 17, 20242,393.852,393.852,305.002,310.952,262.0726,382
May 16, 20242,287.002,375.802,287.002,371.452,321.2914,242
May 15, 20242,310.002,320.002,270.002,272.952,224.876,197
May 14, 20242,257.002,315.602,252.352,299.452,250.813,843
May 13, 20242,231.202,265.702,195.002,252.352,204.71107,773

Related Tickers

PERSISTENT.BO Persistent Systems Limited
5,882.00
+8.02%
 
HCLTECH.BO HCL Technologies Limited
1,669.65
+6.35%
 
INFY.BO Infosys Limited
1,626.70
+7.91%
 
TECHM.BO Tech Mahindra Limited
1,572.65
+5.34%
 
COFORGE.BO Coforge Limited
8,329.70
+8.37%
 
LTIM.NS LTIMindtree Limited
4,940.40
+6.90%
 
WIPRO.BO Wipro Limited
257.40
+6.41%
 
TECHM.NS Tech Mahindra Limited
1,573.10
+5.32%
 
TCS.BO Tata Consultancy Services Limited
3,620.30
+5.17%
 
SONATSOFTW.NS Sonata Software Limited
396.60
+8.45%