MPHASIS LIMITED (mphasis)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2924.1 | 2930.0 | 2924.0 | 2927.5 | 16775 |
| 2025-07-08 15:28:00 | 2923.2 | 2924.1 | 2923.2 | 2924.1 | 8250 |
| 2025-07-08 15:27:00 | 2924.8 | 2924.8 | 2923.6 | 2923.6 | 4125 |
| 2025-07-08 15:26:00 | 2924.3 | 2925.0 | 2923.5 | 2924.0 | 5500 |
| 2025-07-08 15:25:00 | 2923.3 | 2925.0 | 2923.2 | 2924.4 | 7425 |
| 2025-07-08 15:24:00 | 2922.4 | 2923.7 | 2922.4 | 2923.7 | 5775 |
| 2025-07-08 15:23:00 | 2922.2 | 2923.0 | 2922.2 | 2922.9 | 4125 |
| 2025-07-08 15:22:00 | 2921.6 | 2922.1 | 2921.0 | 2922.1 | 3850 |
| 2025-07-08 15:21:00 | 2923.6 | 2923.6 | 2922.5 | 2922.5 | 3300 |
| 2025-07-08 15:20:00 | 2924.9 | 2924.9 | 2924.0 | 2924.0 | 1100 |
| 2025-07-08 15:19:00 | 2924.4 | 2925.7 | 2924.3 | 2924.3 | 3850 |
| 2025-07-08 15:18:00 | 2925.4 | 2926.0 | 2925.0 | 2925.0 | 2200 |
| 2025-07-08 15:17:00 | 2925.5 | 2927.1 | 2925.0 | 2925.4 | 3850 |
| 2025-07-08 15:16:00 | 2927.3 | 2927.3 | 2924.5 | 2924.6 | 4950 |
| 2025-07-08 15:15:00 | 2925.3 | 2926.5 | 2925.1 | 2926.0 | 6325 |
| 2025-07-08 15:14:00 | 2926.6 | 2926.9 | 2925.1 | 2925.2 | 7975 |
| 2025-07-08 15:13:00 | 2924.4 | 2927.4 | 2924.4 | 2925.9 | 4950 |
| 2025-07-08 15:12:00 | 2925.7 | 2927.0 | 2924.4 | 2925.3 | 7150 |
| 2025-07-08 15:11:00 | 2923.5 | 2925.8 | 2923.5 | 2925.4 | 15400 |
| 2025-07-08 15:10:00 | 2925.3 | 2925.3 | 2923.5 | 2924.6 | 2750 |
| 2025-07-08 15:09:00 | 2924.7 | 2926.5 | 2923.0 | 2925.3 | 6875 |
| 2025-07-08 15:08:00 | 2925.9 | 2925.9 | 2923.5 | 2925.5 | 6050 |
| 2025-07-08 15:07:00 | 2925.0 | 2926.7 | 2923.1 | 2924.9 | 10175 |
| 2025-07-08 15:06:00 | 2919.8 | 2925.2 | 2919.0 | 2925.2 | 16775 |
| 2025-07-08 15:05:00 | 2919.9 | 2920.5 | 2919.4 | 2920.5 | 4950 |
| 2025-07-08 15:04:00 | 2919.6 | 2921.2 | 2917.3 | 2919.9 | 4950 |
| 2025-07-08 15:03:00 | 2918.4 | 2919.5 | 2917.4 | 2918.0 | 3575 |
| 2025-07-08 15:02:00 | 2915.7 | 2918.3 | 2915.7 | 2916.5 | 3300 |
| 2025-07-08 15:01:00 | 2917.3 | 2917.3 | 2915.7 | 2916.5 | 2475 |
| 2025-07-08 15:00:00 | 2913.0 | 2916.8 | 2913.0 | 2916.8 | 4675 |
| 2025-07-08 14:59:00 | 2912.0 | 2915.0 | 2912.0 | 2915.0 | 5775 |
| 2025-07-08 14:58:00 | 2911.1 | 2913.6 | 2911.0 | 2911.8 | 3575 |
| 2025-07-08 14:57:00 | 2910.5 | 2911.9 | 2909.1 | 2911.0 | 9350 |
| 2025-07-08 14:56:00 | 2910.4 | 2911.5 | 2909.2 | 2911.4 | 1925 |
| 2025-07-08 14:55:00 | 2910.7 | 2913.1 | 2910.2 | 2910.2 | 1925 |
| 2025-07-08 14:54:00 | 2909.0 | 2911.3 | 2908.9 | 2911.3 | 2475 |
| 2025-07-08 14:53:00 | 2909.0 | 2911.0 | 2909.0 | 2910.7 | 2750 |
| 2025-07-08 14:52:00 | 2908.2 | 2910.2 | 2908.2 | 2909.6 | 3025 |
| 2025-07-08 14:51:00 | 2908.2 | 2911.3 | 2907.5 | 2911.3 | 2475 |
| 2025-07-08 14:50:00 | 2911.4 | 2911.9 | 2909.1 | 2911.1 | 3850 |
| 2025-07-08 14:49:00 | 2910.4 | 2913.0 | 2910.4 | 2912.5 | 2475 |
| 2025-07-08 14:48:00 | 2910.9 | 2913.2 | 2909.8 | 2910.3 | 3300 |
| 2025-07-08 14:47:00 | 2912.0 | 2914.6 | 2908.7 | 2908.7 | 9350 |
| 2025-07-08 14:46:00 | 2913.5 | 2915.2 | 2913.5 | 2914.3 | 2750 |
| 2025-07-08 14:45:00 | 2915.5 | 2915.9 | 2913.4 | 2913.4 | 1925 |
| 2025-07-08 14:44:00 | 2918.3 | 2918.3 | 2915.1 | 2915.1 | 8525 |
| 2025-07-08 14:43:00 | 2917.9 | 2918.0 | 2916.5 | 2918.0 | 2750 |
| 2025-07-08 14:42:00 | 2915.0 | 2916.1 | 2914.2 | 2916.1 | 2200 |
| 2025-07-08 14:41:00 | 2913.2 | 2914.7 | 2912.0 | 2912.0 | 5775 |
| 2025-07-08 14:40:00 | 2915.0 | 2915.4 | 2913.3 | 2913.3 | 3025 |
| 2025-07-08 14:39:00 | 2914.1 | 2914.9 | 2914.1 | 2914.9 | 825 |
| 2025-07-08 14:38:00 | 2914.7 | 2914.7 | 2914.0 | 2914.0 | 2200 |
| 2025-07-08 14:37:00 | 2915.0 | 2915.3 | 2914.1 | 2914.1 | 1925 |
| 2025-07-08 14:36:00 | 2914.3 | 2915.0 | 2913.7 | 2915.0 | 1100 |
| 2025-07-08 14:35:00 | 2913.5 | 2915.0 | 2913.5 | 2914.5 | 1925 |
| 2025-07-08 14:34:00 | 2912.0 | 2915.0 | 2912.0 | 2915.0 | 7150 |
| 2025-07-08 14:33:00 | 2913.5 | 2915.0 | 2912.9 | 2912.9 | 2200 |
| 2025-07-08 14:32:00 | 2915.5 | 2915.5 | 2913.3 | 2913.5 | 1100 |
| 2025-07-08 14:31:00 | 2915.2 | 2915.5 | 2915.2 | 2915.5 | 1925 |
| 2025-07-08 14:30:00 | 2912.1 | 2917.1 | 2912.0 | 2917.1 | 3575 |
| 2025-07-08 14:29:00 | 2914.0 | 2914.3 | 2912.2 | 2914.3 | 1375 |
| 2025-07-08 14:28:00 | 2910.2 | 2912.1 | 2910.2 | 2912.1 | 1650 |
| 2025-07-08 14:27:00 | 2911.1 | 2911.1 | 2909.1 | 2909.6 | 1925 |
| 2025-07-08 14:26:00 | 2909.0 | 2911.0 | 2909.0 | 2909.7 | 1375 |
| 2025-07-08 14:25:00 | 2909.1 | 2910.3 | 2909.0 | 2910.3 | 1925 |
| 2025-07-08 14:24:00 | 2907.0 | 2910.0 | 2905.0 | 2908.5 | 10725 |
| 2025-07-08 14:23:00 | 2910.0 | 2910.9 | 2908.4 | 2909.0 | 3025 |
| 2025-07-08 14:22:00 | 2910.0 | 2910.0 | 2907.3 | 2909.3 | 3575 |
| 2025-07-08 14:21:00 | 2908.1 | 2910.0 | 2907.1 | 2910.0 | 11000 |
| 2025-07-08 14:20:00 | 2909.5 | 2911.0 | 2908.4 | 2908.4 | 5225 |
| 2025-07-08 14:19:00 | 2910.0 | 2912.0 | 2910.0 | 2910.1 | 2475 |
| 2025-07-08 14:18:00 | 2910.0 | 2911.0 | 2910.0 | 2911.0 | 825 |
| 2025-07-08 14:17:00 | 2907.6 | 2910.1 | 2907.6 | 2909.3 | 5775 |
| 2025-07-08 14:16:00 | 2908.6 | 2908.6 | 2907.6 | 2907.6 | 2475 |
| 2025-07-08 14:15:00 | 2908.1 | 2911.2 | 2907.0 | 2909.0 | 11275 |
| 2025-07-08 14:14:00 | 2910.0 | 2913.0 | 2908.1 | 2910.0 | 18700 |
| 2025-07-08 14:13:00 | 2914.8 | 2914.8 | 2907.6 | 2909.7 | 33000 |
| 2025-07-08 14:12:00 | 2915.0 | 2915.0 | 2912.7 | 2912.8 | 4675 |
| 2025-07-08 14:11:00 | 2912.6 | 2914.0 | 2910.7 | 2914.0 | 4675 |
| 2025-07-08 14:10:00 | 2910.6 | 2913.0 | 2909.6 | 2913.0 | 4400 |
| 2025-07-08 14:09:00 | 2910.0 | 2910.0 | 2908.2 | 2909.0 | 1100 |
| 2025-07-08 14:08:00 | 2912.1 | 2912.1 | 2910.3 | 2910.3 | 1375 |
| 2025-07-08 14:07:00 | 2911.8 | 2913.0 | 2911.0 | 2913.0 | 1925 |
| 2025-07-08 14:06:00 | 2912.0 | 2912.0 | 2910.4 | 2910.4 | 3025 |
| 2025-07-08 14:05:00 | 2915.0 | 2915.0 | 2912.6 | 2913.4 | 1650 |
| 2025-07-08 14:04:00 | 2916.4 | 2916.4 | 2915.0 | 2916.3 | 2750 |
| 2025-07-08 14:03:00 | 2917.8 | 2918.5 | 2916.4 | 2916.4 | 2200 |
| 2025-07-08 14:02:00 | 2918.9 | 2918.9 | 2917.7 | 2918.3 | 1925 |
| 2025-07-08 14:01:00 | 2922.4 | 2922.4 | 2918.9 | 2918.9 | 1375 |
| 2025-07-08 14:00:00 | 2922.0 | 2922.0 | 2920.0 | 2920.5 | 2200 |
| 2025-07-08 13:59:00 | 2923.0 | 2923.0 | 2923.0 | 2923.0 | 1925 |
| 2025-07-08 13:58:00 | 2923.9 | 2923.9 | 2922.5 | 2922.5 | 1100 |
| 2025-07-08 13:57:00 | 2925.0 | 2925.3 | 2923.5 | 2923.5 | 3025 |
| 2025-07-08 13:56:00 | 2928.1 | 2928.3 | 2925.9 | 2925.9 | 4125 |
| 2025-07-08 13:55:00 | 2930.0 | 2930.0 | 2928.7 | 2928.7 | 1100 |
| 2025-07-08 13:54:00 | 2929.0 | 2930.4 | 2928.2 | 2930.4 | 1100 |
| 2025-07-08 13:53:00 | 2930.1 | 2930.1 | 2929.0 | 2929.0 | 550 |
| 2025-07-08 13:52:00 | 2930.7 | 2930.7 | 2929.4 | 2929.6 | 1650 |
| 2025-07-08 13:51:00 | 2930.6 | 2930.7 | 2930.0 | 2930.7 | 1650 |
| 2025-07-08 13:50:00 | 2934.9 | 2934.9 | 2933.7 | 2933.7 | 1100 |