MPHASIS LIMITED (mphasis)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2897.8 | 2948.9 | 2873.2 | 2930.3 | 469975 |
| 2025-07-07 05:30:00 | 2961.9 | 2961.9 | 2882.4 | 2888.5 | 534875 |
| 2025-07-04 05:30:00 | 2902.0 | 2943.8 | 2895.1 | 2939.2 | 659175 |
| 2025-07-03 05:30:00 | 2899.6 | 2922.0 | 2895.4 | 2899.3 | 380325 |
| 2025-07-02 05:30:00 | 2903.3 | 2947.9 | 2886.0 | 2899.8 | 831050 |
| 2025-07-01 05:30:00 | 2885.7 | 2906.0 | 2862.8 | 2899.7 | 771650 |
| 2025-06-30 05:30:00 | 2849.0 | 2892.4 | 2820.1 | 2867.6 | 1125850 |
| 2025-06-27 05:30:00 | 2829.2 | 2899.7 | 2812.5 | 2821.6 | 1543025 |
| 2025-06-26 05:30:00 | 2762.3 | 2816.1 | 2740.7 | 2806.4 | 939950 |
| 2025-06-25 05:30:00 | 2704.2 | 2761.3 | 2684.9 | 2750.2 | 1764950 |
| 2025-06-24 05:30:00 | 2685.8 | 2732.1 | 2674.7 | 2681.4 | 2036650 |
| 2025-06-23 05:30:00 | 2692.5 | 2699.5 | 2652.0 | 2677.9 | 1613425 |
| 2025-06-20 05:30:00 | 2657.7 | 2701.0 | 2654.0 | 2692.4 | 908600 |
| 2025-06-19 05:30:00 | 2703.4 | 2708.8 | 2631.7 | 2653.8 | 1150050 |
| 2025-06-18 05:30:00 | 2687.3 | 2713.2 | 2674.4 | 2697.8 | 752675 |
| 2025-06-17 05:30:00 | 2682.8 | 2729.0 | 2681.1 | 2690.9 | 1016675 |
| 2025-06-16 05:30:00 | 2620.1 | 2723.8 | 2620.1 | 2708.3 | 909975 |
| 2025-06-13 05:30:00 | 2609.1 | 2692.3 | 2605.1 | 2652.0 | 848650 |
| 2025-06-12 05:30:00 | 2679.3 | 2711.9 | 2657.0 | 2668.5 | 939125 |
| 2025-06-11 05:30:00 | 2651.0 | 2714.4 | 2651.0 | 2692.0 | 1254550 |
| 2025-06-10 05:30:00 | 2616.1 | 2698.5 | 2611.3 | 2676.0 | 2370500 |
| 2025-06-09 05:30:00 | 2570.1 | 2644.3 | 2570.1 | 2616.1 | 1214675 |
| 2025-06-06 05:30:00 | 2520.3 | 2571.0 | 2516.2 | 2559.0 | 674300 |
| 2025-06-05 05:30:00 | 2509.0 | 2554.8 | 2475.2 | 2538.9 | 1466850 |
| 2025-06-04 05:30:00 | 2522.3 | 2560.0 | 2499.2 | 2512.8 | 1442375 |
| 2025-06-03 05:30:00 | 2525.3 | 2541.8 | 2490.0 | 2510.3 | 730125 |
| 2025-06-02 05:30:00 | 2501.3 | 2516.9 | 2399.4 | 2502.1 | 2355100 |
| 2025-05-30 05:30:00 | 2588.1 | 2588.1 | 2547.2 | 2568.7 | 587400 |
| 2025-05-29 05:30:00 | 2564.0 | 2587.8 | 2539.5 | 2565.5 | 1200650 |
| 2025-05-28 05:30:00 | 2544.0 | 2565.0 | 2526.4 | 2534.0 | 1338700 |
| 2025-05-27 05:30:00 | 2552.2 | 2574.2 | 2514.5 | 2537.9 | 1560350 |
| 2025-05-26 05:30:00 | 2554.5 | 2559.6 | 2530.0 | 2548.8 | 1650550 |
| 2025-05-23 05:30:00 | 2565.0 | 2600.6 | 2542.5 | 2547.5 | 941325 |
| 2025-05-22 05:30:00 | 2520.0 | 2560.0 | 2500.6 | 2551.0 | 778800 |
| 2025-05-21 05:30:00 | 2561.5 | 2570.2 | 2511.6 | 2558.6 | 806300 |
| 2025-05-20 05:30:00 | 2560.0 | 2601.8 | 2526.7 | 2539.7 | 1281500 |
| 2025-05-19 05:30:00 | 2594.0 | 2597.0 | 2532.3 | 2536.3 | 953700 |
| 2025-05-16 05:30:00 | 2637.0 | 2644.6 | 2591.6 | 2607.9 | 614350 |
| 2025-05-15 05:30:00 | 2588.9 | 2632.1 | 2562.0 | 2627.2 | 1297450 |
| 2025-05-14 05:30:00 | 2468.5 | 2586.3 | 2468.5 | 2577.6 | 1146750 |
| 2025-05-13 05:30:00 | 2525.0 | 2539.3 | 2491.1 | 2497.2 | 655050 |
| 2025-05-12 05:30:00 | 2445.0 | 2563.2 | 2440.0 | 2545.1 | 1573550 |
| 2025-05-09 05:30:00 | 2330.0 | 2397.0 | 2324.2 | 2393.0 | 740300 |
| 2025-05-08 05:30:00 | 2412.3 | 2437.2 | 2370.8 | 2379.4 | 645700 |
| 2025-05-07 05:30:00 | 2336.5 | 2417.0 | 2336.4 | 2407.8 | 774400 |
| 2025-05-06 05:30:00 | 2468.9 | 2491.5 | 2358.6 | 2367.8 | 862950 |
| 2025-05-05 05:30:00 | 2489.5 | 2517.9 | 2460.0 | 2469.3 | 477125 |
| 2025-05-02 05:30:00 | 2490.0 | 2534.5 | 2456.4 | 2469.6 | 919325 |
| 2025-04-30 05:30:00 | 2527.0 | 2554.9 | 2470.1 | 2481.0 | 1065625 |
| 2025-04-29 05:30:00 | 2548.9 | 2554.4 | 2484.2 | 2526.0 | 1175075 |
| 2025-04-28 05:30:00 | 2542.1 | 2542.1 | 2432.5 | 2511.8 | 1826825 |
| 2025-04-25 05:30:00 | 2525.0 | 2577.9 | 2443.2 | 2543.6 | 3380025 |
| 2025-04-24 05:30:00 | 2520.0 | 2527.8 | 2445.6 | 2471.8 | 844525 |
| 2025-04-23 05:30:00 | 2452.6 | 2525.9 | 2436.3 | 2503.5 | 2559425 |
| 2025-04-22 05:30:00 | 2358.3 | 2431.1 | 2348.7 | 2401.7 | 2135375 |
| 2025-04-21 05:30:00 | 2283.5 | 2418.1 | 2257.9 | 2382.9 | 2781625 |
| 2025-04-17 05:30:00 | 2239.8 | 2288.8 | 2191.0 | 2275.7 | 1247950 |
| 2025-04-16 05:30:00 | 2263.7 | 2285.8 | 2237.2 | 2266.9 | 628925 |
| 2025-04-15 05:30:00 | 2215.0 | 2278.0 | 2188.3 | 2270.5 | 1095600 |
| 2025-04-11 05:30:00 | 2207.35 | 2216.4 | 2150.95 | 2167.6 | 907500 |
| 2025-04-09 05:30:00 | 2096.6 | 2158.75 | 2054.0 | 2124.5 | 1632950 |
| 2025-04-08 05:30:00 | 2165.0 | 2221.5 | 2138.05 | 2177.7 | 1108800 |
| 2025-04-07 05:30:00 | 2090.0 | 2128.6 | 2049.95 | 2106.25 | 2295975 |
| 2025-04-04 05:30:00 | 2386.4 | 2386.4 | 2228.0 | 2236.65 | 1778975 |
| 2025-04-03 05:30:00 | 2409.95 | 2429.95 | 2360.9 | 2378.2 | 1527075 |
| 2025-04-02 05:30:00 | 2466.35 | 2517.75 | 2451.45 | 2488.05 | 626175 |
| 2025-04-01 05:30:00 | 2462.6 | 2509.0 | 2437.4 | 2459.35 | 764775 |
| 2025-03-28 05:30:00 | 2530.55 | 2575.0 | 2490.15 | 2510.5 | 969650 |
| 2025-03-27 05:30:00 | 2512.3 | 2559.0 | 2501.65 | 2548.35 | 1162975 |
| 2025-03-26 05:30:00 | 2519.85 | 2565.55 | 2505.7 | 2513.1 | 1540825 |
| 2025-03-25 05:30:00 | 2526.95 | 2553.9 | 2474.8 | 2529.9 | 1689050 |
| 2025-03-24 05:30:00 | 2437.8 | 2506.25 | 2407.95 | 2486.45 | 2125200 |
| 2025-03-21 05:30:00 | 2281.2 | 2439.3 | 2240.0 | 2429.1 | 2372150 |
| 2025-03-20 05:30:00 | 2305.95 | 2369.0 | 2297.45 | 2309.35 | 1131350 |
| 2025-03-19 05:30:00 | 2307.1 | 2312.4 | 2241.0 | 2292.4 | 825000 |
| 2025-03-18 05:30:00 | 2217.4 | 2313.05 | 2217.4 | 2300.45 | 1421475 |
| 2025-03-17 05:30:00 | 2277.1 | 2277.1 | 2188.35 | 2207.4 | 679800 |
| 2025-03-13 05:30:00 | 2244.55 | 2298.6 | 2206.2 | 2211.3 | 1342000 |
| 2025-03-12 05:30:00 | 2280.2 | 2282.2 | 2172.25 | 2226.75 | 973500 |
| 2025-03-11 05:30:00 | 2206.5 | 2285.95 | 2191.4 | 2282.15 | 803000 |
| 2025-03-10 05:30:00 | 2300.35 | 2319.9 | 2254.45 | 2268.95 | 857725 |
| 2025-03-07 05:30:00 | 2334.85 | 2334.85 | 2277.7 | 2309.75 | 819775 |
| 2025-03-06 05:30:00 | 2329.05 | 2375.65 | 2327.2 | 2346.8 | 855525 |
| 2025-03-05 05:30:00 | 2225.9 | 2348.6 | 2225.05 | 2320.85 | 1052150 |
| 2025-03-04 05:30:00 | 2246.6 | 2277.3 | 2189.85 | 2254.15 | 975975 |
| 2025-03-03 05:30:00 | 2290.6 | 2298.0 | 2251.15 | 2277.05 | 838200 |
| 2025-02-28 05:30:00 | 2395.85 | 2395.85 | 2240.3 | 2256.3 | 1099175 |
| 2025-02-27 05:30:00 | 2450.25 | 2464.25 | 2374.0 | 2390.75 | 1633225 |
| 2025-02-25 05:30:00 | 2471.1 | 2499.3 | 2434.05 | 2447.0 | 1326875 |
| 2025-02-24 05:30:00 | 2524.25 | 2524.25 | 2467.6 | 2487.4 | 1736900 |
| 2025-02-21 05:30:00 | 2624.55 | 2644.45 | 2560.35 | 2570.55 | 1097525 |
| 2025-02-20 05:30:00 | 2573.75 | 2640.25 | 2573.75 | 2636.55 | 639925 |
| 2025-02-19 05:30:00 | 2587.85 | 2633.75 | 2557.05 | 2608.8 | 873125 |
| 2025-02-18 05:30:00 | 2599.05 | 2616.0 | 2541.35 | 2585.35 | 593725 |
| 2025-02-17 05:30:00 | 2548.2 | 2598.1 | 2511.65 | 2594.0 | 773300 |
| 2025-02-14 05:30:00 | 2611.0 | 2626.8 | 2540.0 | 2561.65 | 1054350 |
| 2025-02-13 05:30:00 | 2694.85 | 2703.0 | 2602.35 | 2609.15 | 991925 |
| 2025-02-12 05:30:00 | 2734.9 | 2755.65 | 2663.3 | 2680.25 | 1353550 |
| 2025-02-11 05:30:00 | 2817.5 | 2817.5 | 2692.8 | 2723.5 | 1011725 |
| 2025-02-10 05:30:00 | 2884.65 | 2888.65 | 2787.7 | 2798.9 | 831325 |