Mphasis

Mphasis Ltd Historical Data

NSEBSE

₹2,532.4

(-0.08%)

May 20, 2025|03:43:14 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	2,273.7	2,418.5	2,260.2	2,380.7	78,213	2,52,90,59,680.2	4,68,061
22-Apr-2025	2,381.7	2,428.6	2,352	2,401.8	49,143	1,46,65,98,779.3	3,31,504
23-Apr-2025	2,459	2,523.9	2,435.4	2,507.3	95,890	3,60,82,58,955.7	6,19,566
24-Apr-2025	2,529.8	2,539	2,447.1	2,468.1	72,837	2,05,51,27,670.9	3,49,813
25-Apr-2025	2,502	2,571.6	2,440	2,538.6	1,89,247	8,12,71,22,643.5	8,93,793
28-Apr-2025	2,532	2,532.4	2,424	2,503.4	83,827	2,49,84,33,114.9	3,89,524
29-Apr-2025	2,503.4	2,539.9	2,471.5	2,511.9	48,613	1,67,77,93,612.5	2,97,855
30-Apr-2025	2,503.2	2,548.5	2,454	2,469	67,084	1,66,24,85,248.9	3,54,067
02-May-2025	2,464	2,521.6	2,447	2,460.7	38,001	1,01,20,47,110.7	1,89,230
05-May-2025	2,469.9	2,507.5	2,446.1	2,456.1	27,940	65,92,04,704.4	1,13,262
06-May-2025	2,463	2,480	2,352	2,357.7	48,773	1,33,29,59,735.3	3,07,082
07-May-2025	2,340	2,407.5	2,330.1	2,402.2	47,098	1,03,78,38,611.7	2,30,278
08-May-2025	2,407	2,427.9	2,362.6	2,374.9	49,629	1,03,11,73,028.1	2,22,853
09-May-2025	2,350.5	2,394	2,311.1	2,387.3	38,024	81,72,12,042.8	1,70,579
12-May-2025	2,440	2,550	2,415	2,532.4	46,830	1,73,73,03,031.7	3,73,036
13-May-2025	2,532.1	2,532.1	2,484	2,490.6	30,768	71,23,99,161	1,21,438
14-May-2025	2,475	2,582.5	2,473.1	2,571.6	43,805	1,59,73,38,845.1	2,79,143
15-May-2025	2,580	2,630	2,556.7	2,624.3	55,643	1,67,07,28,047.9	2,39,439
16-May-2025	2,630	2,643.1	2,580	2,600.4	32,621	1,07,52,04,410.4	1,94,083
19-May-2025	2,600	2,600	2,531	2,534.5	36,064	96,44,27,296.1	1,84,630

Mphasis: Related NEWS

No Record Found

Invest wise with Expert advice