Singapore markets close in 2 hours 42 minutes

Mphasis Limited (MPHASIS.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,521.25+65.90 (+2.68%)
As of 11:33AM IST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20242,470.252,525.002,460.002,521.252,521.2511,387
28 Jun 20242,470.002,472.552,433.202,455.352,455.3513,118
27 Jun 20242,430.002,451.502,405.102,440.552,440.5511,655
26 Jun 20242,416.002,438.002,410.552,418.002,418.0026,350
25 Jun 20242,405.002,413.302,379.652,408.502,408.5048,826
24 Jun 20242,419.402,423.452,380.002,395.752,395.7513,029
21 Jun 20242,450.602,488.202,420.702,429.652,429.6526,320
20 Jun 20242,430.002,430.002,398.002,419.952,419.9523,663
19 Jun 20242,416.802,432.602,389.102,411.652,411.6510,268
18 Jun 20242,408.052,436.002,407.002,415.452,415.4525,828
14 Jun 20242,470.952,470.952,395.852,409.102,409.1032,373
13 Jun 20242,423.452,463.902,409.802,454.702,454.7066,412
12 Jun 20242,418.452,425.002,393.202,398.652,398.6522,958
11 Jun 20242,409.452,415.002,382.702,391.552,391.5521,786
10 Jun 20242,394.002,452.002,353.552,394.452,394.45608,549
07 Jun 20242,437.052,555.002,437.052,472.302,472.3055,482
06 Jun 20242,410.802,472.002,399.752,436.952,436.9523,179
05 Jun 20242,297.952,424.002,279.602,362.102,362.1028,931
04 Jun 20242,290.002,302.152,189.902,278.102,278.107,463
03 Jun 20242,389.902,389.902,269.752,289.902,289.9014,164
31 May 20242,315.202,330.802,275.952,286.052,286.053,524
30 May 20242,344.202,362.602,303.352,311.352,311.359,893
29 May 20242,407.202,418.702,360.302,364.552,364.552,681
28 May 20242,458.852,461.802,391.802,399.252,399.2512,234
27 May 20242,395.952,482.602,385.002,444.552,444.5510,025
24 May 20242,399.852,415.102,383.102,389.552,389.555,825
23 May 20242,368.152,419.002,364.002,395.752,395.7515,690
22 May 20242,382.852,410.002,362.002,368.102,368.1035,766
21 May 20242,323.002,375.102,314.352,372.902,372.905,603
17 May 20242,393.852,393.852,305.002,310.952,310.9526,382
16 May 20242,287.002,375.802,287.002,371.452,371.4514,242
15 May 20242,310.002,320.002,270.002,272.952,272.956,197
14 May 20242,257.002,315.602,252.352,299.452,299.453,843
13 May 20242,231.202,265.702,195.002,252.352,252.35107,773
10 May 20242,180.052,249.952,180.052,230.402,230.408,252
09 May 20242,276.202,296.002,234.952,249.402,249.405,110
08 May 20242,287.252,305.552,257.252,278.852,278.854,075
07 May 20242,297.652,309.652,256.002,286.452,286.454,049
06 May 20242,300.002,346.002,285.902,298.752,298.7510,684
03 May 20242,329.002,349.002,286.802,293.352,293.354,230
02 May 20242,308.502,335.002,301.402,318.302,318.308,981
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...