U.S. Markets closed

MphasiS Limited (MPHASIS.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
592.00-4.65 (-0.78%)
At close: 3:30PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017590.25600.30581.55592.00592.0052,274
Jun 22, 2017590.45600.95589.00596.65596.6530,063
Jun 21, 2017589.25599.55579.60593.85593.85102,515
Jun 20, 2017588.00602.45588.00596.05596.0523,416
Jun 19, 2017607.95607.95587.10591.25591.2552,303
Jun 16, 2017591.10607.00591.10601.90601.9065,333
Jun 15, 2017607.00607.00595.05599.50599.5073,442
Jun 14, 2017615.10620.10600.25603.65603.6592,433
Jun 13, 2017628.00633.85610.45617.35617.3566,706
Jun 12, 2017642.00642.55622.40625.90625.9026,259
Jun 09, 2017629.90650.00621.90644.15644.15141,310
Jun 08, 2017627.65632.35623.30629.70629.7048,268
Jun 07, 2017628.90637.65612.00624.60624.6088,217
Jun 06, 2017612.90626.95607.10620.45620.45146,744
Jun 05, 2017618.95654.00603.95608.45608.45222,684
Jun 02, 2017607.00623.40595.55620.25620.2577,133
Jun 01, 2017604.95613.65592.00605.35605.35267,027
May 31, 2017581.10620.00581.10613.55613.55150,977
May 30, 2017575.85591.50575.85589.55589.5561,960
May 29, 2017580.00593.45570.10580.85580.8568,397
May 26, 2017572.00584.95566.55583.50583.50165,197
May 25, 2017570.65579.70570.00574.15574.1515,093
May 24, 2017586.15589.60565.00568.15568.1516,390
May 23, 2017584.05590.00562.10584.95584.9542,027
May 22, 2017584.50600.70578.55585.60585.60123,716
May 19, 2017578.15584.75572.60582.50582.5021,797
May 18, 2017582.00584.90571.50573.10573.1051,855
May 17, 2017577.45590.00576.50584.90584.9040,275
May 16, 2017579.75584.90572.50575.50575.5057,046
May 15, 2017580.00591.70569.05576.95576.95130,393
May 12, 2017574.00579.40568.30574.25574.2533,323
May 11, 2017580.00583.55572.10574.25574.2526,614
May 10, 2017575.10587.00575.10580.30580.30136,113
May 09, 2017587.00589.50570.05575.10575.10113,562
May 08, 2017558.10597.60558.10587.75587.75133,323
May 05, 2017558.10569.00554.20561.25561.2555,804
May 04, 2017569.90569.90550.30561.95561.95205,506
May 03, 2017568.00575.00549.55569.30569.30119,100
May 02, 2017536.25571.00536.25562.75562.75353,511
Apr 28, 2017535.90537.80531.25536.25536.2535,698
Apr 27, 2017534.65537.45529.10535.05535.05134,065
Apr 26, 2017538.80538.80521.55530.15530.15208,454
Apr 25, 2017529.90538.95527.30530.70530.7089,305
Apr 24, 2017535.95538.95525.25528.90528.90127,346
Apr 21, 2017539.10543.90534.00535.30535.3062,467
Apr 20, 2017540.15545.65539.00540.35540.3591,745
Apr 19, 2017557.05558.95539.35543.15543.1564,729
Apr 18, 2017554.85560.65546.55559.90559.9079,343
Apr 17, 2017541.90555.90539.05553.40553.4038,882
Apr 13, 2017540.90547.95536.00541.90541.9032,190
Apr 12, 2017550.85551.20534.05540.00540.00132,886
Apr 11, 2017556.10557.00549.00550.50550.5052,486
Apr 10, 2017554.90560.50554.00557.65557.6573,866
Apr 07, 2017560.10560.10551.40554.05554.0573,402
Apr 06, 2017568.90569.90558.90561.25561.2557,472
Apr 05, 2017573.40573.40566.05567.90567.9057,687
Apr 03, 2017576.90579.50566.05573.40573.4081,088
Mar 31, 2017580.05589.70575.10579.90579.90224,152
Mar 30, 2017577.00585.70565.05580.05580.05181,633
Mar 29, 2017597.05599.90595.20596.25596.25375,124
Mar 28, 2017598.05602.60598.05599.05599.05237,805
Mar 27, 2017599.00605.00598.90599.95599.95103,500
Mar 24, 2017602.00606.00602.00603.00603.00131,125
Mar 23, 2017595.90602.00592.75599.50599.50115,600
Mar 22, 2017587.50597.00587.50594.55594.55242,832
Mar 21, 2017590.10594.00588.80589.90589.90120,157
Mar 20, 2017595.00595.00589.15590.00590.00108,364
Mar 17, 2017592.95594.45589.40590.90590.90156,859
Mar 16, 2017596.00598.00588.00589.80589.80156,042
Mar 15, 2017585.00594.90585.00589.05589.05177,929
Mar 14, 2017572.60584.85572.60577.75577.7598,662
Mar 10, 2017574.95580.00568.60572.60572.60182,165
Mar 09, 2017584.00584.90574.95575.80575.80165,623
Mar 08, 2017590.00594.85583.00584.00584.0050,678
Mar 07, 2017594.90596.85582.35590.00590.0094,019
Mar 06, 2017595.65595.65591.30591.80591.8024,603
Mar 03, 2017597.50597.50590.70593.25593.2549,222
Mar 02, 2017591.05602.50590.55593.10593.10135,962
Mar 01, 2017597.50598.70590.60592.10592.1044,082
Feb 28, 2017595.00597.40589.55595.10595.1063,072
Feb 27, 2017588.00597.90584.05593.50593.50142,388
Feb 23, 2017581.20590.55580.30588.00588.00256,850
Feb 22, 2017577.90585.00573.85580.70580.70131,498
Feb 21, 2017578.00581.80575.20577.25577.2542,997
Feb 20, 2017581.20583.00575.20576.80576.80107,593
Feb 17, 2017574.90584.00572.50581.20581.20178,492
Feb 16, 2017573.10580.00569.35573.95573.95294,952
Feb 15, 2017580.00583.50570.25574.65574.65238,268
Feb 14, 2017565.90582.40565.30579.50579.50363,048
Feb 13, 2017559.90566.90559.55562.15562.15289,180
Feb 10, 2017565.50566.00558.00558.95558.95191,100
Feb 09, 2017566.60568.90561.00564.60564.60138,336
Feb 08, 2017573.90575.45564.05565.00565.00305,131
Feb 07, 2017564.90576.60564.90572.00572.00303,913
Feb 06, 2017565.90573.00562.00564.55564.55197,934
Feb 03, 2017565.00569.85559.10560.05560.05409,772
Feb 02, 2017568.00572.50561.10564.20564.20258,189
Feb 01, 2017575.00575.00559.00563.85563.85521,693
Jan 31, 2017576.00578.90551.40559.25559.25271,728
Jan 30, 2017563.00580.00561.95578.60578.60199,747
*Close price adjusted for dividends and splits.
Loading more data...