MPHASIS.NSMPHASIS.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $2838.80 | $2849.40 | $2789.30 | $2832.20 | 219,476 |
| 1/9/2026 | $2817.20 | $2852.40 | $2795.30 | $2838.20 | 317,094 |
| 1/8/2026 | $2881.70 | $2891.00 | $2801.40 | $2817.20 | 404,592 |
| 1/7/2026 | $2819.90 | $2881.00 | $2806.20 | $2874.80 | 376,876 |
| 1/6/2026 | $2805.00 | $2837.00 | $2793.10 | $2816.00 | 378,513 |
| 1/5/2026 | $2802.00 | $2817.30 | $2761.60 | $2801.90 | 167,023 |
| 1/2/2026 | $2842.00 | $2844.30 | $2800.20 | $2807.20 | 124,901 |
| 1/1/2026 | $2788.90 | $2840.90 | $2788.90 | $2828.60 | 96,478 |
| 12/31/2025 | $2795.90 | $2818.30 | $2776.20 | $2791.20 | 137,856 |
| 12/30/2025 | $2810.90 | $2811.00 | $2773.20 | $2795.70 | 308,588 |
| 12/29/2025 | $2850.60 | $2874.70 | $2791.00 | $2812.30 | 331,924 |
| 12/26/2025 | $2900.00 | $2913.00 | $2843.80 | $2850.60 | 151,986 |
| 12/24/2025 | $2934.00 | $2945.00 | $2884.30 | $2891.90 | 351,415 |
| 12/23/2025 | $2891.80 | $2945.00 | $2863.30 | $2938.40 | 453,005 |
| 12/22/2025 | $2902.90 | $2905.00 | $2817.00 | $2887.00 | 923,973 |
| 12/19/2025 | $2913.70 | $2913.70 | $2870.00 | $2890.20 | 410,479 |
| 12/18/2025 | $2879.30 | $2916.00 | $2860.30 | $2887.90 | 427,237 |
| 12/17/2025 | $2863.00 | $2896.60 | $2856.70 | $2865.30 | 247,870 |
| 12/16/2025 | $2892.00 | $2892.00 | $2842.10 | $2863.10 | 242,376 |
| 12/15/2025 | $2895.70 | $2903.50 | $2860.30 | $2897.90 | 207,274 |
| 12/12/2025 | $2919.00 | $2926.40 | $2885.20 | $2912.70 | 140,196 |
| 12/11/2025 | $2857.50 | $2916.30 | $2848.00 | $2894.90 | 267,730 |
| 12/10/2025 | $2878.80 | $2896.60 | $2840.00 | $2857.50 | 263,746 |
| 12/9/2025 | $2890.00 | $2919.10 | $2841.80 | $2878.80 | 368,340 |
| 12/8/2025 | $2968.30 | $2968.30 | $2868.70 | $2896.80 | 789,333 |
| 12/5/2025 | $2911.90 | $2968.90 | $2911.90 | $2953.60 | 810,701 |
| 12/4/2025 | $2865.00 | $2933.10 | $2865.00 | $2908.40 | 866,476 |
| 12/3/2025 | $2838.10 | $2875.00 | $2829.30 | $2861.00 | 474,690 |
| 12/2/2025 | $2820.10 | $2849.00 | $2810.00 | $2838.10 | 309,513 |
| 12/1/2025 | $2822.00 | $2842.60 | $2809.90 | $2832.30 | 312,566 |
| 11/28/2025 | $2805.10 | $2819.50 | $2787.30 | $2811.40 | 295,652 |
| 11/27/2025 | $2810.00 | $2827.00 | $2783.00 | $2791.50 | 683,457 |
| 11/26/2025 | $2802.30 | $2820.90 | $2775.90 | $2800.20 | 671,295 |
| 11/25/2025 | $2782.90 | $2809.00 | $2760.00 | $2797.20 | 599,845 |
| 11/24/2025 | $2757.10 | $2821.60 | $2751.70 | $2765.30 | 1.39M |
| 11/21/2025 | $2734.90 | $2777.20 | $2713.50 | $2747.10 | 2.12M |
| 11/19/2025 | $2674.50 | $2725.90 | $2665.40 | $2713.70 | 814,207 |
| 11/18/2025 | $2651.00 | $2708.00 | $2626.80 | $2658.50 | 4.97M |
| 11/17/2025 | $2785.90 | $2798.90 | $2676.90 | $2688.70 | 794,655 |
| 11/14/2025 | $2790.00 | $2814.00 | $2744.10 | $2772.10 | 430,174 |
| 11/13/2025 | $2835.90 | $2843.90 | $2801.10 | $2822.00 | 312,058 |
| 11/12/2025 | $2795.00 | $2859.00 | $2788.00 | $2825.80 | 558,402 |
| 11/11/2025 | $2785.00 | $2798.90 | $2758.50 | $2777.50 | 590,878 |
| 11/10/2025 | $2736.00 | $2804.00 | $2726.60 | $2776.20 | 430,038 |
| 11/7/2025 | $2761.00 | $2764.80 | $2705.30 | $2736.00 | 268,774 |
| 11/6/2025 | $2763.90 | $2786.00 | $2743.60 | $2773.90 | 354,396 |
| 11/4/2025 | $2785.00 | $2812.50 | $2755.00 | $2766.60 | 225,861 |
| 11/3/2025 | $2764.40 | $2790.00 | $2731.00 | $2784.20 | 570,679 |
| 10/31/2025 | $2950.00 | $2961.20 | $2752.00 | $2764.40 | 1.35M |
| 10/30/2025 | $2883.00 | $2907.00 | $2854.00 | $2893.70 | 325,329 |
| 10/29/2025 | $2845.00 | $2897.40 | $2801.00 | $2874.60 | 574,848 |
| 10/28/2025 | $2925.00 | $2927.50 | $2820.00 | $2830.90 | 235,233 |
| 10/27/2025 | $2843.20 | $2897.00 | $2835.00 | $2888.70 | 377,691 |
| 10/24/2025 | $2805.10 | $2833.50 | $2795.80 | $2818.90 | 237,956 |
| 10/23/2025 | $2775.00 | $2824.00 | $2769.50 | $2799.20 | 420,173 |
| 10/21/2025 | $2756.00 | $2764.00 | $2732.00 | $2740.70 | 30,806 |
| 10/20/2025 | $2705.50 | $2753.30 | $2687.70 | $2747.50 | 202,423 |
| 10/17/2025 | $2775.00 | $2775.00 | $2689.10 | $2693.70 | 465,225 |
| 10/16/2025 | $2795.90 | $2797.40 | $2748.60 | $2783.60 | 191,036 |
| 10/15/2025 | $2758.20 | $2800.00 | $2748.00 | $2781.90 | 359,220 |