NSE - Delayed Quote INR

Mphasis Limited (MPHASIS.NS)

2,532.40
+145.10
+(6.08%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20252,440.002,550.002,415.002,532.402,532.40691,701
May 9, 20252,350.502,394.002,311.102,387.302,387.30344,612
May 8, 20252,407.002,427.902,362.602,374.902,374.90430,111
May 7, 20252,340.002,407.502,330.102,402.202,402.20435,576
May 6, 20252,463.002,480.002,352.002,357.702,357.70556,788
May 5, 20252,469.902,507.502,446.102,456.102,456.10267,130
May 2, 20252,464.002,521.602,447.002,457.802,457.80316,115
Apr 30, 20252,503.202,548.502,454.002,469.002,469.00664,812
Apr 29, 20252,503.402,539.902,471.502,511.902,511.90669,660
Apr 28, 20252,532.002,532.402,424.002,503.402,503.401,011,111
Apr 25, 20252,502.002,571.602,440.002,538.602,538.603,212,180
Apr 24, 20252,529.802,539.002,447.102,468.102,468.10823,663
Apr 23, 20252,459.002,523.902,435.402,507.302,507.301,447,072
Apr 22, 20252,381.702,428.602,352.002,401.802,401.80610,522
Apr 21, 20252,273.702,418.502,260.202,380.702,380.701,063,680
Apr 17, 20252,253.002,284.502,191.102,273.702,273.70868,626
Apr 16, 20252,270.102,283.502,235.002,267.102,267.10368,946
Apr 15, 20252,202.902,278.002,185.002,269.702,269.70747,484
Apr 11, 20252,220.002,220.002,145.052,160.552,160.55480,772
Apr 9, 20252,110.002,150.852,051.002,117.602,117.601,248,075
Apr 8, 20252,155.502,215.652,128.752,168.902,168.90645,228
Apr 7, 20252,063.502,120.952,044.552,102.202,102.20573,919
Apr 4, 20252,360.002,369.952,220.002,229.202,229.20705,009
Apr 3, 20252,390.052,418.452,354.002,374.052,374.05556,470
Apr 2, 20252,461.002,502.952,437.352,474.402,474.40294,985
Apr 1, 20252,402.002,497.152,402.002,446.752,446.75379,487
Mar 28, 20252,518.002,559.002,477.102,500.202,500.20390,216
Mar 27, 20252,497.002,539.502,488.002,528.202,528.20458,236
Mar 26, 20252,530.002,572.302,505.102,515.152,515.15781,651
Mar 25, 20252,513.302,559.802,475.052,534.402,534.40966,857
Mar 24, 20252,436.252,508.002,405.402,482.952,482.95433,340
Mar 21, 20252,280.002,438.002,240.402,429.952,429.951,232,731
Mar 20, 20252,300.252,369.602,294.502,305.852,305.85637,186
Mar 19, 20252,300.002,305.002,236.502,285.852,285.85550,648
Mar 18, 20252,200.202,200.202,200.202,200.202,200.20-
Mar 17, 20252,207.102,236.202,181.552,200.202,200.20449,847
Mar 13, 20252,226.002,292.452,199.852,205.152,205.15869,498
Mar 12, 20252,261.002,279.402,170.252,225.052,225.05436,694
Mar 11, 20252,232.302,284.152,200.002,277.852,277.85281,705
Mar 10, 20252,276.152,317.502,248.502,265.002,265.00352,043
Mar 7, 20252,320.102,329.952,275.002,302.252,302.25314,701
Mar 6, 20252,315.802,369.902,315.802,343.002,343.00560,584
Mar 5, 20252,173.002,336.002,173.002,307.852,307.85582,517
Mar 4, 20252,240.002,269.902,183.052,246.602,246.60541,824
Mar 3, 20252,260.002,285.252,238.302,265.402,265.40442,636
Feb 28, 20252,340.002,364.552,227.052,247.252,247.251,097,369
Feb 27, 20252,445.002,449.002,360.002,376.402,376.40775,514
Feb 25, 20252,470.502,495.252,440.002,452.902,452.90268,308
Feb 24, 20252,536.552,539.002,463.052,487.902,487.90430,982
Feb 21, 20252,640.002,650.952,555.502,567.552,567.55248,774
Feb 20, 20252,601.352,642.102,589.502,637.252,637.25279,331
Feb 19, 20252,572.402,630.002,552.302,611.252,611.25251,079
Feb 18, 20252,591.002,615.352,530.002,578.952,578.95276,630
Feb 17, 20252,544.002,594.902,507.002,591.352,591.35227,875
Feb 14, 20252,630.052,630.052,530.852,554.252,554.25469,018
Feb 13, 20252,675.002,698.352,594.502,601.952,601.95559,365
Feb 12, 20252,729.002,744.452,657.602,666.602,666.60732,007
Feb 11, 20252,789.002,794.002,688.902,713.602,713.60249,486
Feb 10, 20252,870.002,888.502,769.952,786.952,786.95359,767
Feb 7, 20252,834.002,889.352,817.802,868.502,868.50211,878
Feb 6, 20252,859.502,896.702,817.852,825.652,825.65389,617
Feb 5, 20252,824.002,862.802,805.802,841.902,841.90327,625
Feb 4, 20252,840.002,874.952,763.202,805.452,805.45550,653
Feb 3, 20252,790.002,838.552,728.102,817.752,817.75606,662
Feb 1, 20252,850.002,869.002,776.252,798.502,798.50301,341
Jan 31, 20252,900.002,901.402,853.352,867.952,867.95434,230
Jan 30, 20252,998.753,011.202,837.502,867.602,867.601,251,426
Jan 29, 20252,900.103,018.452,900.103,009.253,009.25636,180
Jan 28, 20252,924.703,002.852,867.052,883.752,883.75843,006
Jan 27, 20252,963.353,043.952,928.052,937.102,937.101,054,296
Jan 24, 20252,861.003,078.402,754.553,009.303,009.304,727,360
Jan 23, 20252,808.952,948.002,803.602,918.952,918.95830,570
Jan 22, 20252,773.852,813.952,753.902,808.952,808.95421,294
Jan 21, 20252,805.252,854.202,769.352,773.552,773.55322,108
Jan 20, 20252,820.002,833.002,751.602,805.252,805.25276,667
Jan 17, 20252,819.052,833.852,785.252,817.202,817.20294,222
Jan 16, 20252,798.002,872.302,793.052,821.402,821.40468,033
Jan 15, 20252,798.002,816.602,768.102,779.752,779.75346,009
Jan 14, 20252,791.402,801.402,736.502,780.252,780.25736,104
Jan 13, 20252,885.002,897.902,768.052,777.502,777.50327,553
Jan 10, 20252,885.002,956.452,885.002,915.002,915.001,295,966
Jan 9, 20252,924.102,942.952,869.302,871.952,871.95202,661
Jan 8, 20252,919.002,932.002,868.052,924.852,924.85384,582
Jan 7, 20252,914.502,937.952,892.752,926.202,926.20555,628
Jan 6, 20252,960.202,960.202,875.002,897.652,897.65421,827
Jan 3, 20252,899.002,909.002,832.002,869.252,869.25517,777
Jan 2, 20252,860.102,908.102,847.302,898.702,898.70250,308
Jan 1, 20252,859.452,863.952,816.902,854.902,854.90198,476
Dec 31, 20242,915.102,915.102,812.502,847.202,847.20514,316
Dec 30, 20242,885.052,949.652,853.002,935.252,935.25835,227
Dec 27, 20242,928.902,945.002,880.202,883.952,883.9588,411
Dec 26, 20242,931.052,951.402,875.352,908.452,908.45284,062
Dec 24, 20242,977.653,010.002,910.002,930.652,930.65376,812
Dec 23, 20242,976.953,010.002,940.502,977.652,977.65345,080
Dec 20, 20243,190.003,197.002,935.302,950.602,950.60835,981
Dec 19, 20243,081.253,147.953,035.503,117.103,117.10485,378
Dec 18, 20243,192.003,212.853,152.003,176.553,176.55339,580
Dec 17, 20243,197.253,228.453,154.603,181.203,181.20405,555
Dec 16, 20243,207.453,227.453,176.903,197.303,197.30394,375
Dec 13, 20243,161.003,210.953,137.053,195.403,195.40621,349
Dec 12, 20243,208.653,237.953,174.653,190.353,190.35695,231
Dec 11, 20243,173.603,192.003,130.853,184.553,184.55517,726
Dec 10, 20243,105.003,201.903,105.003,181.803,181.80820,084
Dec 9, 20243,054.003,124.953,051.553,104.603,104.60346,936
Dec 6, 20243,051.303,097.003,048.453,053.953,053.95303,227
Dec 5, 20243,019.653,072.703,019.653,051.303,051.30525,393
Dec 4, 20243,024.953,059.003,006.003,017.703,017.70446,699
Dec 3, 20243,066.103,066.102,997.803,018.953,018.95279,243
Dec 2, 20242,974.953,056.852,953.553,050.003,050.00296,057
Nov 29, 20242,960.002,992.202,938.002,974.552,974.55408,266
Nov 28, 20243,024.003,026.852,938.652,957.602,957.60569,713
Nov 27, 20243,005.103,047.852,996.003,017.003,017.00641,475
Nov 26, 20242,990.153,021.102,931.052,999.102,999.10531,802
Nov 25, 20242,948.903,016.252,898.002,982.402,982.40920,408
Nov 22, 20242,830.002,894.502,822.052,883.552,883.551,224,485
Nov 21, 20242,797.702,807.402,758.052,786.202,786.20468,794
Nov 19, 20242,760.452,848.752,751.052,789.252,789.25514,635
Nov 18, 20242,840.002,849.002,752.002,758.152,758.15790,762
Nov 14, 20242,855.002,887.552,828.952,839.302,839.30330,713
Nov 13, 20242,854.002,882.102,823.152,845.352,845.35530,900
Nov 12, 20242,889.002,903.752,844.902,853.452,853.45612,297
Nov 11, 20242,854.502,888.002,819.602,861.502,861.50630,602
Nov 8, 20242,862.602,883.952,839.152,858.352,858.35815,466
Nov 7, 20242,914.002,914.002,796.502,839.152,839.15451,977
Nov 6, 20242,900.002,939.602,877.002,896.402,896.401,687,168
Nov 5, 20242,874.952,884.752,825.002,857.702,857.70439,033
Nov 4, 20242,899.952,899.952,858.052,870.152,870.15400,459
Nov 1, 20242,885.002,919.002,871.902,894.152,894.1554,169
Oct 31, 20243,004.053,004.052,852.302,879.552,879.55913,642
Oct 30, 20243,027.003,059.603,000.003,007.003,007.00443,712
Oct 29, 20243,025.003,040.952,970.003,022.503,022.50244,250
Oct 28, 20243,057.103,084.852,988.903,012.853,012.85423,578
Oct 25, 20243,100.953,119.553,010.003,041.053,041.05371,508
Oct 24, 20243,003.003,132.353,003.003,098.753,098.75384,862
Oct 23, 20242,986.003,144.752,977.703,119.853,119.851,181,872
Oct 22, 20242,985.153,040.002,965.502,977.652,977.65659,436
Oct 21, 20243,100.003,136.752,977.702,985.502,985.50710,843
Oct 18, 20243,070.003,108.903,002.403,095.753,095.75965,115
Oct 17, 20243,006.303,109.002,947.003,080.203,080.205,357,551
Oct 16, 20242,929.002,952.052,878.352,911.352,911.35764,382
Oct 15, 20242,977.403,012.902,890.002,929.802,929.80923,501
Oct 14, 20242,890.202,973.902,890.202,962.602,962.60992,489
Oct 11, 20242,859.002,913.552,855.802,876.352,876.35532,435
Oct 10, 20242,921.002,932.952,841.802,854.052,854.05311,244
Oct 9, 20242,924.002,957.002,886.002,899.152,899.15509,427
Oct 8, 20242,888.002,912.902,841.152,901.102,901.10628,530
Oct 7, 20242,899.002,979.002,848.152,874.452,874.452,253,797
Oct 4, 20242,925.002,959.952,836.602,846.602,846.60964,389
Oct 3, 20242,959.103,015.602,905.602,921.002,921.00809,626
Oct 1, 20243,034.803,051.803,004.053,015.603,015.60899,959
Sep 30, 20243,081.803,081.803,002.053,010.403,010.40282,998
Sep 27, 20243,100.003,159.003,051.153,082.603,082.60903,986
Sep 26, 20243,039.903,060.053,020.103,053.703,053.70274,458
Sep 25, 20243,070.403,087.802,993.453,018.503,018.50387,861
Sep 24, 20243,056.403,095.003,030.053,072.153,072.15251,100
Sep 23, 20243,050.003,072.003,013.453,042.403,042.40355,464
Sep 20, 20243,019.903,046.002,972.453,028.353,028.35662,106
Sep 19, 20243,035.003,092.002,918.552,978.252,978.251,625,629
Sep 18, 20243,156.353,167.652,975.003,004.403,004.402,080,405
Sep 17, 20243,125.053,187.803,113.353,177.803,177.80331,390
Sep 16, 20243,160.003,176.753,116.203,125.753,125.75350,121
Sep 13, 20243,117.003,179.003,103.853,146.153,146.15391,317
Sep 12, 20243,108.003,124.903,074.453,098.053,098.05440,182
Sep 11, 20243,086.003,117.353,050.003,066.603,066.60249,403
Sep 10, 20243,030.003,114.153,009.303,080.403,080.40713,019
Sep 9, 20243,051.503,052.002,974.002,993.702,993.70906,150
Sep 6, 20243,097.803,141.953,035.003,051.503,051.50470,725
Sep 5, 20243,109.903,117.003,073.303,087.703,087.70194,748
Sep 4, 20243,063.053,092.853,011.253,088.703,088.701,012,802
Sep 3, 20243,102.003,165.003,082.253,125.353,125.35693,093
Sep 2, 20243,104.953,145.003,091.503,102.503,102.50478,366
Aug 30, 20243,130.003,130.003,085.003,104.953,104.95791,445
Aug 29, 20243,055.553,118.953,052.003,103.453,103.45308,414
Aug 28, 20243,037.503,131.953,007.003,089.453,089.451,186,290
Aug 27, 20243,024.053,063.002,990.353,034.003,034.00411,818
Aug 26, 20243,034.953,122.003,003.253,019.753,019.751,004,715
Aug 23, 20243,065.003,065.002,981.002,997.652,997.65463,489
Aug 22, 20243,048.053,153.003,048.053,065.653,065.65979,104
Aug 21, 20243,000.053,043.202,981.053,036.953,036.95304,884
Aug 20, 20242,986.453,036.952,985.003,008.953,008.95619,734
Aug 19, 20242,933.002,992.952,922.302,977.702,977.701,271,105
Aug 16, 20242,726.052,918.502,726.052,910.952,910.951,786,753
Aug 14, 20242,709.002,737.902,690.802,718.852,718.85258,066
Aug 13, 20242,727.602,727.602,679.302,696.552,696.55272,177
Aug 12, 20242,700.002,718.952,663.002,702.902,702.90431,060
Aug 9, 20242,705.002,765.552,692.852,720.502,720.50761,355
Aug 8, 20242,724.002,724.002,637.152,645.502,645.50437,051
Aug 7, 20242,680.002,732.652,680.002,726.002,726.00351,454
Aug 6, 20242,650.002,721.952,632.052,639.052,639.05937,496
Aug 5, 20242,675.002,709.552,589.352,652.252,652.25966,802
Aug 2, 20242,855.002,855.002,769.002,775.302,775.30457,613
Aug 1, 20242,904.602,949.952,840.152,855.002,855.00945,392
Jul 31, 20242,902.002,949.902,876.252,892.502,892.50658,298
Jul 30, 20242,929.902,929.902,900.452,915.052,915.05368,109
Jul 29, 20243,040.003,043.002,895.002,931.602,931.601,236,258
Jul 26, 20242,800.003,080.952,800.003,029.803,029.803,919,873
Jul 25, 20242,830.052,861.402,790.152,844.602,844.60673,584
Jul 24, 20242,943.802,949.702,833.752,869.852,869.85850,350
Jul 23, 20242,925.752,966.802,842.752,937.152,937.15619,277
Jul 22, 20242,868.002,935.752,803.302,925.752,925.751,080,523
Jul 19, 20242,890.002,915.002,827.752,873.552,873.554,513,506
Jul 18, 20242,810.002,860.002,772.502,833.252,833.25880,873
Jul 16, 20242,711.002,806.952,704.052,799.452,799.45777,919
Jul 15, 20242,714.952,769.002,696.802,736.852,736.851,280,637
Jul 12, 20242,614.202,745.002,609.652,690.702,690.702,717,617
Jul 11, 20242,550.002,571.352,538.602,560.302,560.30371,430
Jul 10, 2024 55 Dividend
Jul 10, 20242,554.002,560.752,510.502,550.002,550.00924,472
Jul 9, 20242,610.002,627.202,587.002,600.502,545.50449,070
Jul 8, 20242,635.002,652.002,589.852,609.552,554.361,079,731
Jul 5, 20242,596.952,635.902,584.102,628.902,573.30958,511
Jul 4, 20242,569.452,619.002,564.002,583.202,528.571,197,887
Jul 3, 20242,527.002,572.852,503.502,569.452,515.11930,888
Jul 2, 20242,511.002,574.002,497.052,506.152,453.151,306,698
Jul 1, 20242,481.002,543.802,457.802,494.902,442.131,287,527
Jun 28, 20242,475.002,477.002,433.002,456.552,404.59494,140
Jun 27, 20242,415.202,451.752,404.102,442.102,390.45746,590
Jun 26, 20242,418.002,439.252,411.202,419.452,368.28607,685
Jun 25, 20242,395.052,414.952,379.502,408.302,357.36604,516
Jun 24, 20242,402.102,424.002,380.102,394.202,343.561,356,536
Jun 21, 20242,463.502,489.002,420.102,429.752,378.361,727,377
Jun 20, 20242,433.002,435.002,397.052,420.952,369.75695,949
Jun 19, 20242,412.052,433.002,389.202,411.402,360.40464,717
Jun 18, 20242,413.002,434.902,405.002,417.352,366.22578,483
Jun 14, 20242,468.002,468.002,395.552,408.852,357.901,251,250
Jun 13, 20242,419.952,465.002,409.052,456.502,404.553,107,850
Jun 12, 20242,404.502,426.002,390.002,397.952,347.231,109,076
Jun 11, 20242,400.002,414.802,383.502,391.902,341.31783,817
Jun 10, 20242,388.002,447.002,352.602,394.602,343.9533,951,028
Jun 7, 20242,440.002,557.502,440.002,471.952,419.671,327,918
Jun 6, 20242,409.752,474.452,399.802,436.302,384.77650,875
Jun 5, 20242,270.052,424.952,270.052,362.102,312.14962,817
Jun 4, 20242,280.002,304.852,187.002,275.502,227.37514,594
Jun 3, 20242,368.002,370.002,269.452,289.952,241.52461,553
May 31, 20242,324.002,335.002,275.702,284.102,235.79377,956
May 30, 20242,362.902,362.902,303.052,312.802,263.89244,442
May 29, 20242,400.002,419.002,358.052,364.252,314.25217,435
May 28, 20242,452.002,461.102,393.902,400.402,349.63283,240
May 27, 20242,391.502,481.352,383.402,441.152,389.52931,304
May 24, 20242,397.002,415.002,381.152,390.952,340.38296,471
May 23, 20242,372.002,419.802,364.052,397.052,346.35360,709
May 22, 20242,375.002,411.352,362.852,367.552,317.48511,687
May 21, 20242,312.302,375.002,312.302,372.552,322.37479,405
May 17, 20242,389.302,389.302,305.502,311.602,262.71472,822
May 16, 20242,295.002,375.502,294.352,370.952,320.801,074,601
May 15, 20242,320.002,323.002,270.052,274.352,226.25299,045
May 14, 20242,254.652,317.002,241.152,302.052,253.36293,562
May 13, 20242,231.202,269.002,195.002,254.652,206.96334,981

Related Tickers

LTIM.NS LTIMindtree Limited
4,940.40
+6.90%
 
COFORGE.NS Coforge Limited
8,311.50
+8.21%
 
LTTS.NS L&T Technology Services Limited
4,448.90
+8.20%
 
TECHM.NS Tech Mahindra Limited
1,573.10
+5.32%
 
PERSISTENT.NS Persistent Systems Limited
5,876.50
+7.96%
 
BSOFT.NS Birlasoft Limited
420.45
+9.36%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
609.70
+5.58%
 
TATATECH.NS Tata Technologies Limited
701.05
+5.27%
 
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
332.55
+4.99%
 
WIPRO.NS Wipro Limited
257.28
+6.31%