MPHASIS LIMITED (mphasis)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2544.0 | 2544.5 | 2542.9 | 2544.0 | 7975 |
| 2025-05-20 15:28:00 | 2543.6 | 2545.0 | 2539.9 | 2544.0 | 21450 |
| 2025-05-20 15:27:00 | 2542.5 | 2545.0 | 2542.5 | 2543.8 | 7975 |
| 2025-05-20 15:26:00 | 2540.0 | 2542.6 | 2540.0 | 2542.5 | 5225 |
| 2025-05-20 15:25:00 | 2540.8 | 2544.6 | 2540.8 | 2541.9 | 10450 |
| 2025-05-20 15:24:00 | 2540.5 | 2541.5 | 2540.2 | 2540.2 | 4400 |
| 2025-05-20 15:23:00 | 2541.4 | 2541.4 | 2539.9 | 2540.5 | 2200 |
| 2025-05-20 15:22:00 | 2541.8 | 2541.8 | 2539.5 | 2541.4 | 3300 |
| 2025-05-20 15:21:00 | 2541.9 | 2541.9 | 2540.7 | 2541.8 | 1650 |
| 2025-05-20 15:20:00 | 2539.5 | 2543.3 | 2539.5 | 2541.9 | 7425 |
| 2025-05-20 15:19:00 | 2540.1 | 2540.1 | 2536.8 | 2538.1 | 2200 |
| 2025-05-20 15:18:00 | 2539.3 | 2540.1 | 2539.0 | 2540.1 | 13200 |
| 2025-05-20 15:17:00 | 2536.4 | 2540.9 | 2536.4 | 2539.5 | 7700 |
| 2025-05-20 15:16:00 | 2535.4 | 2536.4 | 2535.3 | 2536.4 | 550 |
| 2025-05-20 15:15:00 | 2535.7 | 2536.6 | 2535.0 | 2535.4 | 4400 |
| 2025-05-20 15:14:00 | 2536.8 | 2536.9 | 2535.7 | 2535.7 | 1650 |
| 2025-05-20 15:13:00 | 2535.7 | 2536.9 | 2535.7 | 2536.9 | 2200 |
| 2025-05-20 15:12:00 | 2536.7 | 2536.7 | 2536.7 | 2536.7 | 275 |
| 2025-05-20 15:11:00 | 2534.1 | 2535.7 | 2534.1 | 2535.7 | 1100 |
| 2025-05-20 15:10:00 | 2535.0 | 2535.4 | 2533.8 | 2534.9 | 1100 |
| 2025-05-20 15:09:00 | 2533.0 | 2535.0 | 2533.0 | 2535.0 | 1925 |
| 2025-05-20 15:08:00 | 2533.0 | 2535.3 | 2533.0 | 2533.0 | 4675 |
| 2025-05-20 15:07:00 | 2533.8 | 2534.5 | 2532.3 | 2533.0 | 2200 |
| 2025-05-20 15:06:00 | 2535.2 | 2535.2 | 2533.1 | 2533.8 | 1100 |
| 2025-05-20 15:05:00 | 2531.1 | 2535.2 | 2531.1 | 2535.2 | 1925 |
| 2025-05-20 15:04:00 | 2534.0 | 2534.0 | 2531.1 | 2531.1 | 1650 |
| 2025-05-20 15:03:00 | 2534.0 | 2534.3 | 2533.5 | 2534.0 | 3300 |
| 2025-05-20 15:02:00 | 2535.4 | 2535.4 | 2533.4 | 2534.0 | 2200 |
| 2025-05-20 15:01:00 | 2533.0 | 2535.4 | 2533.0 | 2535.4 | 1650 |
| 2025-05-20 15:00:00 | 2530.6 | 2533.0 | 2530.6 | 2533.0 | 1375 |
| 2025-05-20 14:59:00 | 2531.3 | 2533.0 | 2530.8 | 2530.8 | 1925 |
| 2025-05-20 14:58:00 | 2531.8 | 2532.3 | 2530.8 | 2531.3 | 3025 |
| 2025-05-20 14:57:00 | 2533.0 | 2533.0 | 2531.8 | 2531.8 | 825 |
| 2025-05-20 14:56:00 | 2530.0 | 2534.8 | 2530.0 | 2533.0 | 5225 |
| 2025-05-20 14:55:00 | 2530.6 | 2531.7 | 2530.6 | 2531.7 | 550 |
| 2025-05-20 14:54:00 | 2532.2 | 2532.2 | 2530.6 | 2530.6 | 825 |
| 2025-05-20 14:53:00 | 2533.1 | 2533.9 | 2533.1 | 2533.9 | 550 |
| 2025-05-20 14:52:00 | 2532.0 | 2534.3 | 2532.0 | 2533.1 | 1375 |
| 2025-05-20 14:51:00 | 2533.4 | 2533.4 | 2532.0 | 2532.0 | 4125 |
| 2025-05-20 14:50:00 | 2535.6 | 2536.8 | 2534.0 | 2534.0 | 5225 |
| 2025-05-20 14:49:00 | 2537.0 | 2537.0 | 2535.5 | 2536.1 | 6325 |
| 2025-05-20 14:48:00 | 2535.6 | 2535.6 | 2535.3 | 2535.3 | 2475 |
| 2025-05-20 14:47:00 | 2534.3 | 2536.1 | 2533.7 | 2536.1 | 3850 |
| 2025-05-20 14:46:00 | 2532.8 | 2535.9 | 2532.8 | 2534.3 | 1375 |
| 2025-05-20 14:45:00 | 2530.2 | 2532.8 | 2530.0 | 2532.8 | 1925 |
| 2025-05-20 14:44:00 | 2530.7 | 2531.9 | 2528.7 | 2530.2 | 1925 |
| 2025-05-20 14:43:00 | 2526.7 | 2530.7 | 2526.7 | 2530.7 | 3300 |
| 2025-05-20 14:42:00 | 2530.1 | 2530.1 | 2526.7 | 2526.7 | 4675 |
| 2025-05-20 14:41:00 | 2532.0 | 2532.0 | 2529.4 | 2529.7 | 2750 |
| 2025-05-20 14:40:00 | 2535.1 | 2535.1 | 2532.0 | 2532.0 | 2750 |
| 2025-05-20 14:39:00 | 2534.3 | 2535.1 | 2534.3 | 2535.1 | 825 |
| 2025-05-20 14:38:00 | 2535.5 | 2536.0 | 2534.1 | 2534.3 | 1375 |
| 2025-05-20 14:37:00 | 2534.1 | 2535.5 | 2534.1 | 2535.5 | 550 |
| 2025-05-20 14:36:00 | 2534.4 | 2534.4 | 2532.7 | 2534.1 | 1925 |
| 2025-05-20 14:35:00 | 2533.1 | 2534.4 | 2532.7 | 2534.4 | 3575 |
| 2025-05-20 14:34:00 | 2533.6 | 2533.6 | 2531.2 | 2532.8 | 825 |
| 2025-05-20 14:33:00 | 2531.6 | 2533.6 | 2531.6 | 2533.6 | 1100 |
| 2025-05-20 14:32:00 | 2531.9 | 2532.0 | 2531.1 | 2531.6 | 4125 |
| 2025-05-20 14:31:00 | 2532.9 | 2532.9 | 2529.6 | 2532.6 | 3850 |
| 2025-05-20 14:30:00 | 2532.3 | 2533.1 | 2531.4 | 2533.1 | 1925 |
| 2025-05-20 14:29:00 | 2532.9 | 2532.9 | 2528.9 | 2532.4 | 10175 |
| 2025-05-20 14:28:00 | 2535.3 | 2535.3 | 2532.9 | 2532.9 | 1925 |
| 2025-05-20 14:27:00 | 2537.5 | 2537.5 | 2534.0 | 2535.3 | 3300 |
| 2025-05-20 14:26:00 | 2539.1 | 2539.1 | 2537.5 | 2537.5 | 825 |
| 2025-05-20 14:25:00 | 2542.4 | 2542.4 | 2539.9 | 2540.3 | 1375 |
| 2025-05-20 14:24:00 | 2537.8 | 2542.4 | 2537.8 | 2542.4 | 1650 |
| 2025-05-20 14:23:00 | 2539.5 | 2539.5 | 2537.8 | 2537.8 | 4125 |
| 2025-05-20 14:22:00 | 2541.0 | 2541.2 | 2539.5 | 2539.5 | 1650 |
| 2025-05-20 14:21:00 | 2542.0 | 2543.0 | 2541.0 | 2541.0 | 2475 |
| 2025-05-20 14:20:00 | 2539.6 | 2540.1 | 2538.3 | 2539.5 | 3575 |
| 2025-05-20 14:19:00 | 2540.1 | 2540.1 | 2536.4 | 2536.4 | 1375 |
| 2025-05-20 14:18:00 | 2537.3 | 2540.2 | 2537.3 | 2540.2 | 4125 |
| 2025-05-20 14:17:00 | 2536.2 | 2538.1 | 2536.2 | 2537.3 | 1375 |
| 2025-05-20 14:16:00 | 2536.2 | 2536.2 | 2536.2 | 2536.2 | 0 |
| 2025-05-20 14:15:00 | 2537.6 | 2537.6 | 2536.2 | 2536.2 | 825 |
| 2025-05-20 14:14:00 | 2536.9 | 2537.7 | 2535.2 | 2537.6 | 2475 |
| 2025-05-20 14:13:00 | 2539.0 | 2539.0 | 2536.8 | 2536.8 | 3025 |
| 2025-05-20 14:12:00 | 2539.1 | 2539.6 | 2539.0 | 2539.0 | 550 |
| 2025-05-20 14:11:00 | 2537.7 | 2539.3 | 2537.7 | 2539.1 | 825 |
| 2025-05-20 14:10:00 | 2537.2 | 2540.0 | 2537.2 | 2537.7 | 1925 |
| 2025-05-20 14:09:00 | 2537.2 | 2537.2 | 2537.2 | 2537.2 | 0 |
| 2025-05-20 14:08:00 | 2536.1 | 2537.2 | 2535.2 | 2537.2 | 1650 |
| 2025-05-20 14:07:00 | 2536.0 | 2536.7 | 2535.1 | 2536.1 | 3025 |
| 2025-05-20 14:06:00 | 2537.2 | 2538.4 | 2537.2 | 2537.2 | 1925 |
| 2025-05-20 14:05:00 | 2539.9 | 2539.9 | 2536.3 | 2536.3 | 3025 |
| 2025-05-20 14:04:00 | 2539.4 | 2539.5 | 2538.6 | 2538.6 | 3025 |
| 2025-05-20 14:03:00 | 2541.3 | 2541.7 | 2538.4 | 2538.4 | 4125 |
| 2025-05-20 14:02:00 | 2540.5 | 2541.3 | 2540.1 | 2541.3 | 3300 |
| 2025-05-20 14:01:00 | 2542.5 | 2542.5 | 2540.5 | 2540.5 | 1375 |
| 2025-05-20 14:00:00 | 2542.7 | 2542.7 | 2542.5 | 2542.5 | 825 |
| 2025-05-20 13:59:00 | 2544.0 | 2544.5 | 2543.4 | 2543.4 | 1650 |
| 2025-05-20 13:58:00 | 2544.0 | 2544.0 | 2544.0 | 2544.0 | 275 |
| 2025-05-20 13:57:00 | 2543.8 | 2543.8 | 2543.0 | 2543.0 | 825 |
| 2025-05-20 13:56:00 | 2543.8 | 2543.8 | 2543.8 | 2543.8 | 275 |
| 2025-05-20 13:55:00 | 2545.9 | 2545.9 | 2543.8 | 2543.8 | 825 |
| 2025-05-20 13:54:00 | 2545.9 | 2545.9 | 2545.9 | 2545.9 | 550 |
| 2025-05-20 13:53:00 | 2544.5 | 2547.5 | 2544.5 | 2545.9 | 2200 |
| 2025-05-20 13:52:00 | 2546.9 | 2546.9 | 2544.5 | 2544.5 | 1100 |
| 2025-05-20 13:51:00 | 2543.4 | 2546.9 | 2543.4 | 2546.9 | 1100 |
| 2025-05-20 13:50:00 | 2546.5 | 2546.5 | 2543.4 | 2543.4 | 1650 |