U.S. Markets close in 1 hr 59 mins

MphasiS Limited (MPHASIS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
593.70+9.20 (+1.57%)
At close: 3:27PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017588.35595.00586.30593.70593.704,072
Aug 17, 2017588.00593.00577.10584.50584.502,206
Aug 16, 2017595.00604.45580.35587.20587.201,448
Aug 14, 2017571.00602.60571.00595.00595.002,866
Aug 11, 2017562.30573.00560.00572.05572.05716
Aug 10, 2017580.20583.05567.00573.35573.351,687
Aug 09, 2017582.70585.00576.15580.10580.10529
Aug 08, 2017600.15604.50563.90583.40583.408,906
Aug 07, 2017595.00602.70594.65599.85599.851,731
Aug 04, 2017599.05601.00594.25598.70598.701,277
Aug 03, 2017600.25609.90594.25600.75600.753,770
Aug 02, 2017591.25605.00587.30600.15600.153,422
Aug 01, 2017602.60606.25584.25593.30593.308,383
Jul 31, 2017595.50610.00595.50605.25605.253,129
Jul 28, 2017600.05603.50588.85596.25596.257,324
Jul 27, 2017602.00650.25601.55613.70613.70104,576
Jul 26, 2017591.40599.00585.45594.80594.807,693
Jul 25, 2017576.00585.00574.60577.15577.151,541
Jul 24, 2017580.00580.40578.00579.85579.85593
Jul 21, 2017576.35580.00570.95576.10576.104,594
Jul 20, 2017569.95583.00560.05576.90576.901,864
Jul 19, 2017572.40577.95564.95573.60573.60733
Jul 18, 2017565.00575.10565.00571.55571.55645
Jul 17, 2017579.05579.05564.30570.45570.451,728
Jul 14, 2017580.00582.85572.35577.40577.401,892
Jul 13, 2017586.00587.95582.20585.20585.204,506
Jul 13, 201717 Dividend
Jul 12, 2017606.45608.30599.75603.40586.403,886
Jul 11, 2017619.95620.00597.05600.85583.925,621
Jul 10, 2017601.00618.70596.00612.05594.814,607
Jul 07, 2017598.50599.90593.30596.30579.503,197
Jul 06, 2017593.50599.95593.50597.70580.861,301
Jul 05, 2017599.40599.60583.00587.75571.195,581
Jul 04, 2017599.00601.55597.00598.55581.69983
Jul 03, 2017599.95601.35586.15591.25574.591,785
Jun 30, 2017587.35602.35587.00599.15582.271,120
Jun 29, 2017594.05596.95587.05591.95575.271,972
Jun 28, 2017591.70596.00590.85593.15576.44338
Jun 27, 2017592.35597.95587.55593.90577.172,204
Jun 23, 2017590.00600.00581.20592.35575.664,390
Jun 22, 2017590.00600.00590.00594.90578.143,541
Jun 21, 2017594.25599.85579.95594.30577.563,854
Jun 20, 2017591.00600.95590.60594.90578.142,804
Jun 19, 2017600.00602.95588.50591.10574.455,874
Jun 16, 2017601.40607.45592.70602.65585.672,912
Jun 15, 2017603.00614.50592.45598.15581.302,964
Jun 14, 2017614.00614.05600.60603.85586.844,386
Jun 13, 2017630.00631.35609.90615.65598.302,436
Jun 12, 2017640.00641.35620.30626.40608.753,740
Jun 09, 2017629.10649.00623.50641.85623.7710,070
Jun 08, 2017625.60632.15622.65629.65611.916,313
Jun 07, 2017621.95637.05613.00623.50605.9315,749
Jun 06, 2017611.40626.50608.45620.75603.26199,238
Jun 05, 2017612.00654.35605.00611.25594.0320,284
Jun 02, 2017602.00622.00597.50619.20601.759,720
Jun 01, 2017600.10612.05591.90605.55588.49106,924
May 31, 2017586.30619.25585.75609.85592.677,504
May 30, 2017582.30590.00579.00586.30569.783,056
May 29, 2017585.55589.90570.00578.75562.4415,667
May 26, 2017572.15584.80570.00582.05565.653,900
May 25, 2017575.70590.85569.00573.00556.861,722
May 24, 2017585.75587.55566.15573.40557.253,021
May 23, 2017586.00587.05563.10581.00564.635,468
May 22, 2017581.00600.00578.80587.30570.7519,874
May 19, 2017578.00583.00571.50581.10564.732,647
May 18, 2017584.90584.95572.40576.30560.06818
May 17, 2017572.60589.95572.60584.20567.741,966
May 16, 2017579.85583.35573.30577.70561.422,655
May 15, 2017594.00598.90571.05578.05561.766,908
May 12, 2017575.50581.25571.15574.20558.022,733
May 11, 2017576.80582.05573.60575.95559.723,146
May 10, 2017580.00584.95575.45577.85561.572,076
May 09, 2017585.60585.60572.40575.65559.43115,461
May 08, 2017560.00595.40560.00584.75568.2813,326
May 05, 2017557.60569.00554.20560.75544.952,826
May 04, 2017557.20567.00549.30558.55542.813,709
May 03, 2017570.00572.00552.50567.75551.754,189
May 02, 2017536.00569.60534.00564.10548.2115,319
Apr 28, 2017538.00538.00531.05536.00520.90973
Apr 27, 2017542.00542.00528.80535.00519.931,851
Apr 26, 2017537.00537.00522.30531.10516.142,350
Apr 25, 2017526.00536.00526.00532.10517.112,862
Apr 24, 2017535.10535.10526.00528.15513.273,109
Apr 21, 2017542.50543.00526.60534.20519.158,639
Apr 20, 2017543.00545.00540.00541.20525.951,204
Apr 19, 2017567.00567.00541.05543.25527.941,937
Apr 18, 2017554.00561.45549.00559.80544.032,093
Apr 17, 2017543.60552.95540.40550.50534.9911,775
Apr 13, 2017539.20548.65538.15543.60528.282,652
Apr 12, 2017549.50549.50535.00540.10524.887,109
Apr 11, 2017555.00558.20549.20551.15535.623,870
Apr 10, 2017553.75559.95552.00557.70541.993,374
Apr 07, 2017560.50560.50553.10555.65540.002,132
Apr 06, 2017567.00568.15560.05562.35546.511,824
Apr 05, 2017573.30573.30567.00568.80552.771,026
Apr 03, 2017576.05578.45566.05573.30557.152,963
Mar 31, 2017585.00588.40565.25577.85561.574,849
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017605.00605.00595.00597.15580.3347,920
Mar 28, 2017605.00605.00598.00599.10582.2222,044
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...