Mphasis Ltd		* Reload page for latest data.	Stock Listed on :	04-06-04	Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Mphasis Ltd		MCap (aprox) 46630.7 Crores	Symbol : MPHASIS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.3%	1.7%	11.2%	9.9%	8.7%	-15.9%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	2455	41.4	956.66k	1.7%
27-08-26	Thu	2413.6	13.6	136.28k	0.6%	Data Update : 7 PM
26-08-26	Wed	2400	-31.9	378.91k	-1.3%	28-08-26 : 2455
25-08-26	Tue	2431.9	4.9	78.37k	0.2%
24-08-26	Mon	2427	-3	188.79k	-0.1%	Compared to  :  19-08-26 2424.5
21-08-26	Fri	2430	0	241.51k	0.0%
20-08-26	Thu	2430	5.5	422.91k	0.2%	7 Days %
19-08-26	Wed	2424.5	-7.5	438.64k	-0.3%	1.3%
18-08-26	Tue	2432	-78	504.72k	-3.1%
17-08-26	Mon	2510	-35	383.37k	-1.4%	Compared to  :  28-07-26 2413.5
14-08-26	Fri	2545	4	370.68k	0.2%
13-08-26	Thu	2541	3.4	306.16k	0.1%	1 Month %
12-08-26	Wed	2537.6	7.6	366.8k	0.3%	1.7%
11-08-26	Tue	2530	22	536.3k	0.9%	.
10-08-26	Mon	2508	33	598.93k	1.3%	Compared to  :  29-06-26 2207.8
07-08-26	Fri	2475	53.1	608.64k	2.2%
06-08-26	Thu	2421.9	-38.1	179.78k	-1.5%	2 Months %
05-08-26	Wed	2460	80	858.13k	3.4%	11.2%
04-08-26	Tue	2380	-49	244.24k	-2.0%
03-08-26	Mon	2429	86.7	423.33k	3.7%	Compared to  :  27-05-26 2232.9
31-07-26	Fri	2342.3	-4.4	568.91k	-0.2%
30-07-26	Thu	2346.7	-14.6	1m	-0.6%	3 Months %
29-07-26	Wed	2361.3	-52.2	847.19k	-2.2%	9.9%
28-07-26	Tue	2413.5	80.8	1.38m	3.5%
27-07-26	Mon	2332.7	44.6	726.07k	1.9%	Compared to  :  27-02-26 2257.6
24-07-26	Fri	2288.1	55.7	2.11m	2.5%
23-07-26	Thu	2232.4	-41.4	559.48k	-1.8%	6 Months %
22-07-26	Wed	2273.8	-106.3	434.67k	-4.5%	8.7%
21-07-26	Tue	2380.1	-33.3	168.72k	-1.4%
20-07-26	Mon	2413.4	19.2	662.46k	0.8%	Compared to  :  28-08-25 2917.7
17-07-26	Fri	2394.2	42.2	704.25k	1.8%
16-07-26	Thu	2352	12.8	311.58k	0.5%	1 year %
15-07-26	Wed	2339.2	-33.1	245.74k	-1.4%	-15.9%
14-07-26	Tue	2372.3	-18.1	366.13k	-0.8%
13-07-26	Mon	2390.4	68.5	682.43k	3.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	2321.9	60.6	664.7k	2.7%
09-07-26	Thu	2261.3	19.4	323.7k	0.9%
08-07-26	Wed	2241.9	-132.7	690.47k	-5.6%
07-07-26	Tue	2374.6	67.4	1.24m	2.9%
06-07-26	Mon	2307.2	10.6	509.97k	0.5%
03-07-26	Fri	2296.6	51.2	1.36m	2.3%
02-07-26	Thu	2245.4	118.6	889.02k	5.6%
01-07-26	Wed	2126.8	-34.8	238.07k	-1.6%
30-06-26	Tue	2161.6	-46.2	416.9k	-2.1%
29-06-26	Mon	2207.8	-55.6	693.81k	-2.5%
25-06-26	Thu	2263.4	2.3	370.76k	0.1%
24-06-26	Wed	2261.1	16.5	692.22k	0.7%
23-06-26	Tue	2244.6	-35.5	912.66k	-1.6%
22-06-26	Mon	2280.1	12.6	386.8k	0.6%
19-06-26	Fri	2267.5	-69.1	1.19m	-3.0%
18-06-26	Thu	2336.6	-3.6	415.28k	-0.2%
17-06-26	Wed	2340.2	13	651.24k	0.6%
16-06-26	Tue	2327.2	17.5	621.31k	0.8%
15-06-26	Mon	2309.7	39.3	531.55k	1.7%
12-06-26	Fri	2270.4	-7.4	179.66k	-0.3%
11-06-26	Thu	2277.8	-20	443.66k	-0.9%
10-06-26	Wed	2297.8	-42.7	317.81k	-1.8%
09-06-26	Tue	2340.5	6.4	232.52k	0.3%
08-06-26	Mon	2334.1	4.1	396.58k	0.2%
05-06-26	Fri	2330	14.1	341.94k	0.6%
04-06-26	Thu	2315.9	27.4	506.79k	1.2%
03-06-26	Wed	2288.5	-99.2	595.64k	-4.2%
02-06-26	Tue	2387.7	77.2	1.13m	3.3%
01-06-26	Mon	2310.5	39.1	735.92k	1.7%
29-05-26	Fri	2271.4	38.5	1.3m	1.7%
27-05-26	Wed	2232.9	-32.4	241.78k	-1.4%
26-05-26	Tue	2265.3	21.3	297.57k	0.9%
25-05-26	Mon	2244	21.6	190.88k	1.0%
22-05-26	Fri	2222.4	-5.2	396.2k	-0.2%
21-05-26	Thu	2227.6	-0.4	209.27k	0.0%
20-05-26	Wed	2228	7.5	471.32k	0.3%
19-05-26	Tue	2220.5	72	1.18m	3.4%
18-05-26	Mon	2148.5	65.3	572.49k	3.1%
15-05-26	Fri	2083.2	-31.9	432.69k	-1.5%
14-05-26	Thu	2115.1	-30.1	852.97k	-1.4%
13-05-26	Wed	2145.2	-1.3	314.73k	-0.1%
12-05-26	Tue	2146.5	-54.7	887.82k	-2.5%
11-05-26	Mon	2201.2	-13	214.28k	-0.6%
08-05-26	Fri	2214.2	21.1	271.92k	1.0%
07-05-26	Thu	2193.1	-25.4	592.91k	-1.1%
06-05-26	Wed	2218.5	8.7	416.56k	0.4%
05-05-26	Tue	2209.8	-66.8	565.59k	-2.9%
04-05-26	Mon	2276.6	-0.1	270.92k	0.0%
30-04-26	Thu	2276.7	26	2m	1.2%
29-04-26	Wed	2250.7	-19.6	698.34k	-0.9%
28-04-26	Tue	2270.3	5.4	299.85k	0.2%
27-04-26	Mon	2264.9	89.1	442.99k	4.1%
24-04-26	Fri	2175.8	-101.2	782.58k	-4.4%
23-04-26	Thu	2277	-54	368.09k	-2.3%
22-04-26	Wed	2331	-88	998.2k	-3.6%
21-04-26	Tue	2419	2	275.26k	0.1%
20-04-26	Mon	2417	-45.2	181k	-1.8%
17-04-26	Fri	2462.2	20.4	416.45k	0.8%
16-04-26	Thu	2441.8	32.5	541.43k	1.3%
15-04-26	Wed	2409.3	93.2	1.01m	4.0%
13-04-26	Mon	2316.1	-10.6	229.39k	-0.5%
10-04-26	Fri	2326.7	-58.6	1.03m	-2.5%
09-04-26	Thu	2385.3	34.5	695.85k	1.5%
08-04-26	Wed	2350.8	22.7	766.37k	1.0%
07-04-26	Tue	2328.1	92.9	1.13m	4.2%
06-04-26	Mon	2235.2	25.3	603.19k	1.1%
02-04-26	Thu	2209.9	73.3	777.94k	3.4%
01-04-26	Wed	2136.6	83.6	867.53k	4.1%
30-03-26	Mon	2053	-64	768.22k	-3.0%
27-03-26	Fri	2117	-15.1	648.48k	-0.7%
25-03-26	Wed	2132.1	15.3	1.11m	0.7%
24-03-26	Tue	2116.8	53.2	747.21k	2.6%
23-03-26	Mon	2063.6	-27.5	471.39k	-1.3%
20-03-26	Fri	2091.1	43.7	863.3k	2.1%
19-03-26	Thu	2047.4	-76.4	260.44k	-3.6%
18-03-26	Wed	2123.8	-133.8	837.98k	2.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	2257.6	34.6	667.29k	1.6%
26-02-26	Thu	2223	-86.8	1.35m	-3.8%
25-02-26	Wed	2309.8	-64	812.36k	-2.7%
24-02-26	Tue	2373.8	-2.9	686.22k	-0.1%
23-02-26	Mon	2376.7	-59.1	483.84k	-2.4%
20-02-26	Fri	2435.8	-29.4	403.02k	-1.2%
19-02-26	Thu	2465.2	3.7	602.31k	0.2%
18-02-26	Wed	2461.5	3.1	506.98k	0.1%
17-02-26	Tue	2458.4	-5.6	1.73m	-0.2%
16-02-26	Mon	2464	-124.2	1.14m	-4.8%
13-02-26	Fri	2588.2	-25.9	516.06k	-1.0%
12-02-26	Thu	2614.1	-1	442.63k	0.0%
11-02-26	Wed	2615.1	4.6	389.91k	0.2%
10-02-26	Tue	2610.5	-38.2	857.78k	-1.4%
09-02-26	Mon	2648.7	-39.4	500.17k	-1.5%
06-02-26	Fri	2688.1	-131.2	1.04m	-4.7%
05-02-26	Thu	2819.3	57.9	614.48k	2.1%
04-02-26	Wed	2761.4	-8.5	265.95k	-0.3%
03-02-26	Tue	2769.9	10.9	161.33k	0.4%
02-02-26	Mon	2759	-13.8	550.21k	-0.5%
01-02-26	Sun	2772.8	-60.9	647.09k	-2.1%
30-01-26	Fri	2833.7	27.6	222.96k	1.0%
29-01-26	Thu	2806.1	53.3	508.94k	1.9%
28-01-26	Wed	2752.8	-57.3	1.59m	-2.0%
27-01-26	Tue	2810.1	11.2	344.25k	0.4%
23-01-26	Fri	2798.9	-16.8	1.45m	-0.6%
22-01-26	Thu	2815.7	-74.1	335.78k	-2.6%
21-01-26	Wed	2889.8	3.3	273.55k	0.1%
20-01-26	Tue	2886.5	97.7	1.19m	3.5%
19-01-26	Mon	2788.8	-84.9	363.31k	-3.0%
16-01-26	Fri	2873.7	41.5	314.1k	1.5%
14-01-26	Wed	2832.2	-6	219.46k	-0.2%
13-01-26	Tue	2838.2	21	317.09k	0.7%
12-01-26	Mon	2817.2	-57.6	404.36k	-2.0%
09-01-26	Fri	2874.8	58.8	376.88k	2.1%
08-01-26	Thu	2816	14.1	378.51k	0.5%
07-01-26	Wed	2801.9	-5.3	166.87k	-0.2%
06-01-26	Tue	2807.2	-21.4	124.9k	-0.8%
05-01-26	Mon	2828.6	37.4	96.47k	1.3%
02-01-26	Fri	2791.2	-4.5	137.86k	-0.2%
01-01-26	Thu	2795.7	-16.6	308.59k	-0.6%
31-12-25	Wed	2812.3	-38.3	331.92k	-1.3%
30-12-25	Tue	2850.6	-41.3	151.99k	-1.4%
29-12-25	Mon	2891.9	-46.5	351.41k	-1.6%
26-12-25	Fri	2938.4	51.4	453k	1.8%
24-12-25	Wed	2887	-3.2	923.95k	-0.1%
23-12-25	Tue	2890.2	2.3	410.47k	0.1%
22-12-25	Mon	2887.9	22.6	426.92k	0.8%
19-12-25	Fri	2865.3	2.2	247.8k	0.1%
18-12-25	Thu	2863.1	-34.8	242.38k	-1.2%
17-12-25	Wed	2897.9	-14.8	207.27k	-0.5%
16-12-25	Tue	2912.7	17.8	140.08k	0.6%
15-12-25	Mon	2894.9	37.4	267.73k	1.3%
12-12-25	Fri	2857.5	-21.3	263.75k	-0.7%
11-12-25	Thu	2878.8	-18	368.24k	-0.6%
10-12-25	Wed	2896.8	-56.8	789.22k	-1.9%
09-12-25	Tue	2953.6	45.2	810.7k	1.6%
08-12-25	Mon	2908.4	47.4	866.48k	1.7%
05-12-25	Fri	2861	22.9	474.6k	0.8%
04-12-25	Thu	2838.1	5.8	309.49k	0.2%
03-12-25	Wed	2832.3	20.9	312.56k	0.7%
02-12-25	Tue	2811.4	19.9	295.51k	0.7%
01-12-25	Mon	2791.5	-8.7	683.46k	-0.3%
28-11-25	Fri	2800.2	3	671.3k	0.1%
27-11-25	Thu	2797.2	31.9	599.77k	1.2%
26-11-25	Wed	2765.3	18.2	1.39m	0.7%
25-11-25	Tue	2747.1	6.7	2.12m	0.2%
24-11-25	Mon	2740.4	26.7	1.22m	1.0%
21-11-25	Fri	2713.7	55.2	814.21k	2.1%
20-11-25	Thu	2658.5	-30.2	4.97m	-1.1%
19-11-25	Wed	2688.7	-83.4	794.66k	-3.0%
18-11-25	Tue	2772.1	-49.9	430.17k	-1.8%
17-11-25	Mon	2822	-3.8	312.06k	-0.1%
14-11-25	Fri	2825.8	48.3	558.4k	1.7%
13-11-25	Thu	2777.5	1.3	590.88k	0.0%
12-11-25	Wed	2776.2	40.2	430.04k	1.5%
11-11-25	Tue	2736	-37.9	268.77k	-1.4%
10-11-25	Mon	2773.9	7.3	354.4k	0.3%
07-11-25	Fri	2766.6	-17.6	225.86k	-0.6%
06-11-25	Thu	2784.2	19.8	570.68k	0.7%
04-11-25	Tue	2764.4	-129.3	1.35m	-4.5%
03-11-25	Mon	2893.7	19.1	325.33k	0.7%
31-10-25	Fri	2874.6	43.7	574.79k	1.5%
30-10-25	Thu	2830.9	-57.8	235.23k	-2.0%
29-10-25	Wed	2888.7	69.8	377.69k	2.5%
28-10-25	Tue	2818.9	19.7	237.96k	0.7%
27-10-25	Mon	2799.2	58.5	420.17k	2.1%
24-10-25	Fri	2740.7	-6.8	30.81k	-0.2%
23-10-25	Thu	2747.5	53.8	202.42k	2.0%
21-10-25	Tue	2693.7	-89.9	465.23k	-3.2%
20-10-25	Mon	2783.6	36.6	359.17k	1.3%
17-10-25	Fri	2781.9	1.7	191.04k	0.1%
16-10-25	Thu	2745.3	-4.9	145.32k	-0.2%
15-10-25	Wed	2750.2	-33	290.34k	-1.2%
14-10-25	Tue	2783.2	-24	299.39k	-0.9%
13-10-25	Mon	2807.2	7.4	472.35k	0.3%
10-10-25	Fri	2799.8	-17.9	742.78k	-0.6%
09-10-25	Thu	2817.7	25.4	207.55k	0.9%
08-10-25	Wed	2792.3	55.4	276.65k	2.0%
07-10-25	Tue	2736.9	45.9	617.25k	1.7%
06-10-25	Mon	2691	36.2	161.66k	1.4%
03-10-25	Fri	2654.8	-23.3	504.53k	-0.9%
01-10-25	Wed	2678.1	35.7	458.76k	1.4%
30-09-25	Tue	2642.4	-75	405.14k	-2.8%
29-09-25	Mon	2717.4	-23.5	353.35k	-0.9%
26-09-25	Fri	2740.9	-25.7	518.37k	-0.9%
25-09-25	Thu	2766.6	-85.8	845.28k	-3.0%
24-09-25	Wed	2852.4	-141.4	778.25k	-4.7%
23-09-25	Tue	2993.8	-6.8	229.07k	-0.2%
22-09-25	Mon	3000.6	22.5	451.52k	0.8%
19-09-25	Fri	2978.1	27.4	580.7k	0.9%
18-09-25	Thu	2950.7	11.5	274.02k	0.4%
17-09-25	Wed	2939.2	35	449.16k	1.2%
16-09-25	Tue	2904.2	-21.3	270.91k	-0.7%
15-09-25	Mon	2925.5	-42.9	355.52k	-1.4%
12-09-25	Fri	2968.4	115.1	1.09m	4.0%
11-09-25	Thu	2853.3	66.2	391.81k	2.4%
10-09-25	Wed	2787.1	-10.3	338.47k	-0.4%
09-09-25	Tue	2797.4	-63.8	614.25k	-2.2%
08-09-25	Mon	2861.2	-31.7	261.26k	-1.1%
05-09-25	Fri	2892.9	-9.7	373.22k	-0.3%
04-09-25	Thu	2902.6	-18.9	309.53k	-0.6%
03-09-25	Wed	2921.5	133.5	682.68k	4.8%
02-09-25	Tue	2788	-43.8	220.83k	-1.5%
01-09-25	Mon	2831.8	-41.4	393.52k	-1.4%
29-08-25	Fri	2873.2	-44.5	757.5k	-1.5%
28-08-25	Thu	2917.7	69.1	1.16m	2.4%
26-08-25	Tue	2848.6	-5.8	283.75k	-0.2%