MPHASIS LIMITED (mphasis)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2533.0 | 2537.8 | 2532.4 | 2535.5 | 13750 |
| 2025-04-25 15:28:00 | 2536.3 | 2536.3 | 2532.0 | 2532.5 | 11550 |
| 2025-04-25 15:27:00 | 2536.9 | 2539.3 | 2536.5 | 2536.5 | 11825 |
| 2025-04-25 15:26:00 | 2540.0 | 2540.0 | 2537.9 | 2537.9 | 6050 |
| 2025-04-25 15:25:00 | 2541.8 | 2541.8 | 2540.0 | 2540.9 | 4675 |
| 2025-04-25 15:24:00 | 2544.4 | 2545.5 | 2541.6 | 2542.0 | 5775 |
| 2025-04-25 15:23:00 | 2544.5 | 2544.8 | 2543.0 | 2544.4 | 7975 |
| 2025-04-25 15:22:00 | 2540.2 | 2545.7 | 2540.2 | 2544.8 | 6050 |
| 2025-04-25 15:21:00 | 2540.8 | 2541.0 | 2540.2 | 2541.0 | 9625 |
| 2025-04-25 15:20:00 | 2538.5 | 2540.8 | 2538.4 | 2540.5 | 7975 |
| 2025-04-25 15:19:00 | 2543.0 | 2543.4 | 2537.3 | 2537.3 | 17325 |
| 2025-04-25 15:18:00 | 2546.0 | 2546.9 | 2542.0 | 2542.0 | 18150 |
| 2025-04-25 15:17:00 | 2545.0 | 2546.0 | 2544.9 | 2545.9 | 2200 |
| 2025-04-25 15:16:00 | 2543.8 | 2545.9 | 2543.8 | 2545.0 | 2750 |
| 2025-04-25 15:15:00 | 2547.6 | 2547.6 | 2543.8 | 2543.8 | 8250 |
| 2025-04-25 15:14:00 | 2544.3 | 2546.9 | 2543.6 | 2545.9 | 12100 |
| 2025-04-25 15:13:00 | 2545.8 | 2545.8 | 2544.4 | 2545.0 | 3850 |
| 2025-04-25 15:12:00 | 2547.1 | 2548.9 | 2545.6 | 2545.8 | 5500 |
| 2025-04-25 15:11:00 | 2547.3 | 2548.0 | 2547.3 | 2548.0 | 1650 |
| 2025-04-25 15:10:00 | 2549.0 | 2551.3 | 2547.3 | 2549.5 | 6050 |
| 2025-04-25 15:09:00 | 2547.7 | 2548.2 | 2545.1 | 2548.2 | 1100 |
| 2025-04-25 15:08:00 | 2550.1 | 2550.1 | 2546.4 | 2547.7 | 4125 |
| 2025-04-25 15:07:00 | 2554.8 | 2555.1 | 2549.5 | 2550.1 | 7975 |
| 2025-04-25 15:06:00 | 2554.2 | 2556.6 | 2553.5 | 2554.8 | 5225 |
| 2025-04-25 15:05:00 | 2551.5 | 2555.0 | 2551.5 | 2554.1 | 4125 |
| 2025-04-25 15:04:00 | 2550.1 | 2552.4 | 2549.9 | 2551.5 | 6600 |
| 2025-04-25 15:03:00 | 2547.0 | 2551.2 | 2547.0 | 2551.2 | 2750 |
| 2025-04-25 15:02:00 | 2544.4 | 2548.0 | 2544.4 | 2547.0 | 4400 |
| 2025-04-25 15:01:00 | 2548.8 | 2548.8 | 2544.4 | 2544.4 | 3025 |
| 2025-04-25 15:00:00 | 2544.9 | 2550.4 | 2544.9 | 2550.4 | 7700 |
| 2025-04-25 14:59:00 | 2544.2 | 2544.5 | 2543.0 | 2544.5 | 3025 |
| 2025-04-25 14:58:00 | 2547.4 | 2547.4 | 2543.5 | 2544.2 | 4675 |
| 2025-04-25 14:57:00 | 2549.0 | 2550.6 | 2547.7 | 2547.7 | 3575 |
| 2025-04-25 14:56:00 | 2551.5 | 2551.5 | 2549.0 | 2549.0 | 3025 |
| 2025-04-25 14:55:00 | 2550.6 | 2551.5 | 2548.8 | 2551.5 | 2750 |
| 2025-04-25 14:54:00 | 2552.4 | 2553.3 | 2550.5 | 2550.6 | 4950 |
| 2025-04-25 14:53:00 | 2550.8 | 2552.8 | 2550.4 | 2552.4 | 2750 |
| 2025-04-25 14:52:00 | 2552.1 | 2553.2 | 2548.8 | 2550.3 | 2750 |
| 2025-04-25 14:51:00 | 2552.0 | 2553.0 | 2550.0 | 2552.1 | 11550 |
| 2025-04-25 14:50:00 | 2549.0 | 2551.3 | 2548.1 | 2551.3 | 4400 |
| 2025-04-25 14:49:00 | 2544.0 | 2548.0 | 2543.7 | 2548.0 | 7425 |
| 2025-04-25 14:48:00 | 2545.2 | 2547.1 | 2543.0 | 2543.0 | 5225 |
| 2025-04-25 14:47:00 | 2547.3 | 2547.3 | 2545.2 | 2545.2 | 2475 |
| 2025-04-25 14:46:00 | 2547.4 | 2548.5 | 2543.2 | 2546.2 | 5225 |
| 2025-04-25 14:45:00 | 2548.8 | 2549.0 | 2544.6 | 2546.4 | 7150 |
| 2025-04-25 14:44:00 | 2548.0 | 2549.5 | 2548.0 | 2548.8 | 3025 |
| 2025-04-25 14:43:00 | 2546.6 | 2549.0 | 2546.6 | 2548.0 | 1100 |
| 2025-04-25 14:42:00 | 2546.2 | 2548.0 | 2545.4 | 2546.6 | 4675 |
| 2025-04-25 14:41:00 | 2545.4 | 2547.2 | 2543.2 | 2546.2 | 4675 |
| 2025-04-25 14:40:00 | 2541.7 | 2546.5 | 2539.6 | 2545.3 | 5225 |
| 2025-04-25 14:39:00 | 2540.0 | 2541.7 | 2540.0 | 2541.7 | 550 |
| 2025-04-25 14:38:00 | 2540.4 | 2542.0 | 2540.0 | 2540.0 | 3575 |
| 2025-04-25 14:37:00 | 2544.8 | 2545.0 | 2540.4 | 2540.8 | 3575 |
| 2025-04-25 14:36:00 | 2545.2 | 2545.6 | 2544.8 | 2544.8 | 1650 |
| 2025-04-25 14:35:00 | 2544.3 | 2546.6 | 2544.3 | 2544.5 | 3575 |
| 2025-04-25 14:34:00 | 2546.3 | 2548.0 | 2544.5 | 2544.5 | 3025 |
| 2025-04-25 14:33:00 | 2548.7 | 2548.7 | 2545.0 | 2546.3 | 6325 |
| 2025-04-25 14:32:00 | 2548.5 | 2548.5 | 2547.3 | 2547.3 | 1925 |
| 2025-04-25 14:31:00 | 2550.0 | 2550.0 | 2547.3 | 2548.5 | 8800 |
| 2025-04-25 14:30:00 | 2550.6 | 2551.9 | 2549.0 | 2549.0 | 4950 |
| 2025-04-25 14:29:00 | 2549.5 | 2550.6 | 2549.3 | 2550.6 | 825 |
| 2025-04-25 14:28:00 | 2548.7 | 2551.6 | 2548.7 | 2549.5 | 6325 |
| 2025-04-25 14:27:00 | 2546.4 | 2548.7 | 2546.4 | 2548.7 | 1650 |
| 2025-04-25 14:26:00 | 2547.3 | 2550.0 | 2546.9 | 2547.7 | 5500 |
| 2025-04-25 14:25:00 | 2555.0 | 2555.0 | 2549.2 | 2549.2 | 2200 |
| 2025-04-25 14:24:00 | 2554.2 | 2558.8 | 2554.2 | 2555.8 | 4950 |
| 2025-04-25 14:23:00 | 2544.1 | 2555.9 | 2544.1 | 2555.9 | 13475 |
| 2025-04-25 14:22:00 | 2544.1 | 2544.1 | 2544.1 | 2544.1 | 0 |
| 2025-04-25 14:21:00 | 2546.2 | 2546.2 | 2544.1 | 2544.1 | 1375 |
| 2025-04-25 14:20:00 | 2544.0 | 2546.2 | 2544.0 | 2546.2 | 550 |
| 2025-04-25 14:19:00 | 2546.9 | 2546.9 | 2544.0 | 2544.0 | 1100 |
| 2025-04-25 14:18:00 | 2546.5 | 2546.9 | 2545.0 | 2546.9 | 2475 |
| 2025-04-25 14:17:00 | 2547.4 | 2548.0 | 2544.9 | 2546.5 | 2475 |
| 2025-04-25 14:16:00 | 2541.8 | 2547.4 | 2541.8 | 2547.4 | 1375 |
| 2025-04-25 14:15:00 | 2541.4 | 2541.8 | 2540.1 | 2541.8 | 2200 |
| 2025-04-25 14:14:00 | 2540.7 | 2541.8 | 2539.5 | 2540.1 | 3300 |
| 2025-04-25 14:13:00 | 2541.4 | 2542.5 | 2538.5 | 2540.7 | 6875 |
| 2025-04-25 14:12:00 | 2545.0 | 2546.0 | 2542.5 | 2542.5 | 3025 |
| 2025-04-25 14:11:00 | 2545.8 | 2545.8 | 2545.0 | 2545.1 | 2475 |
| 2025-04-25 14:10:00 | 2548.6 | 2549.4 | 2546.0 | 2546.0 | 3300 |
| 2025-04-25 14:09:00 | 2550.3 | 2550.3 | 2545.5 | 2548.2 | 10175 |
| 2025-04-25 14:08:00 | 2553.0 | 2555.4 | 2550.0 | 2550.0 | 4675 |
| 2025-04-25 14:07:00 | 2552.2 | 2554.6 | 2550.6 | 2553.0 | 2750 |
| 2025-04-25 14:06:00 | 2550.4 | 2552.2 | 2550.4 | 2552.2 | 550 |
| 2025-04-25 14:05:00 | 2549.2 | 2550.4 | 2549.1 | 2550.4 | 1375 |
| 2025-04-25 14:04:00 | 2551.0 | 2551.0 | 2549.0 | 2549.2 | 2200 |
| 2025-04-25 14:03:00 | 2552.9 | 2553.5 | 2551.0 | 2551.0 | 3850 |
| 2025-04-25 14:02:00 | 2552.9 | 2552.9 | 2552.9 | 2552.9 | 0 |
| 2025-04-25 14:01:00 | 2552.1 | 2552.9 | 2551.7 | 2552.9 | 1650 |
| 2025-04-25 14:00:00 | 2556.9 | 2556.9 | 2552.1 | 2552.1 | 4400 |
| 2025-04-25 13:59:00 | 2560.7 | 2560.7 | 2556.9 | 2556.9 | 3575 |
| 2025-04-25 13:58:00 | 2560.2 | 2561.4 | 2560.2 | 2560.7 | 1650 |
| 2025-04-25 13:57:00 | 2559.3 | 2560.2 | 2559.3 | 2560.2 | 1650 |
| 2025-04-25 13:56:00 | 2557.9 | 2559.7 | 2557.9 | 2559.2 | 1100 |
| 2025-04-25 13:55:00 | 2557.1 | 2558.4 | 2557.1 | 2557.9 | 1650 |
| 2025-04-25 13:54:00 | 2556.0 | 2557.1 | 2555.5 | 2557.1 | 2200 |
| 2025-04-25 13:53:00 | 2554.7 | 2556.0 | 2554.7 | 2556.0 | 550 |
| 2025-04-25 13:52:00 | 2552.0 | 2554.7 | 2551.7 | 2554.7 | 2750 |
| 2025-04-25 13:51:00 | 2557.2 | 2557.9 | 2552.0 | 2552.0 | 3850 |
| 2025-04-25 13:50:00 | 2564.5 | 2564.7 | 2557.2 | 2557.2 | 7975 |