Price Data Selection & Download
Mphasis Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine MPHASIS quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3534.10
October 19, 2021
NSE Exchange
Share Price All Time Low
₹9.80
May 29, 2003
NSE Exchange
Highest Volume Trading Day
33,951,028
June 10, 2024 • ₹2293.80
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
MPHASIS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2270.70 | ₹2288.30 | ₹2224.10 | ₹2232.90 | 241,776 |
| 2026-05-26 | ₹2247.00 | ₹2288.90 | ₹2240.50 | ₹2265.30 | 297,568 |
| 2026-05-25 | ₹2252.00 | ₹2270.00 | ₹2225.00 | ₹2244.00 | 190,879 |
| 2026-05-22 | ₹2229.50 | ₹2247.90 | ₹2173.60 | ₹2222.40 | 396,197 |
| 2026-05-21 | ₹2241.00 | ₹2256.70 | ₹2215.60 | ₹2227.60 | 209,269 |
| 2026-05-20 | ₹2200.00 | ₹2242.00 | ₹2175.20 | ₹2228.00 | 471,319 |
| 2026-05-19 | ₹2167.30 | ₹2271.10 | ₹2160.10 | ₹2220.50 | 1,176,450 |
| 2026-05-18 | ₹2075.50 | ₹2158.10 | ₹2063.60 | ₹2148.50 | 572,487 |
| 2026-05-15 | ₹2134.00 | ₹2172.00 | ₹2075.00 | ₹2083.20 | 432,690 |
| 2026-05-14 | ₹2105.00 | ₹2133.70 | ₹2075.20 | ₹2115.10 | 852,974 |
| 2026-05-13 | ₹2143.00 | ₹2161.60 | ₹2127.00 | ₹2145.20 | 314,728 |
| 2026-05-12 | ₹2175.50 | ₹2179.00 | ₹2122.50 | ₹2146.50 | 887,823 |
| 2026-05-11 | ₹2214.20 | ₹2222.00 | ₹2193.20 | ₹2201.20 | 214,275 |
| 2026-05-08 | ₹2199.00 | ₹2228.00 | ₹2182.90 | ₹2214.20 | 271,921 |
| 2026-05-07 | ₹2228.00 | ₹2237.30 | ₹2177.10 | ₹2193.10 | 592,910 |
| 2026-05-06 | ₹2244.70 | ₹2269.90 | ₹2191.20 | ₹2218.50 | 416,557 |
| 2026-05-05 | ₹2276.10 | ₹2298.20 | ₹2194.60 | ₹2209.80 | 565,587 |
| 2026-05-04 | ₹2286.90 | ₹2306.60 | ₹2247.60 | ₹2276.60 | 270,918 |
| 2026-04-30 | ₹2314.50 | ₹2349.20 | ₹2240.80 | ₹2276.70 | 1,995,620 |
| 2026-04-29 | ₹2284.00 | ₹2338.00 | ₹2232.00 | ₹2250.70 | 698,342 |
| 2026-04-28 | ₹2270.00 | ₹2288.00 | ₹2250.70 | ₹2270.30 | 299,847 |
| 2026-04-27 | ₹2187.90 | ₹2275.00 | ₹2185.00 | ₹2264.90 | 442,985 |
| 2026-04-24 | ₹2266.00 | ₹2284.20 | ₹2130.00 | ₹2175.80 | 782,576 |
| 2026-04-23 | ₹2331.00 | ₹2360.20 | ₹2270.70 | ₹2277.00 | 368,085 |
| 2026-04-22 | ₹2389.90 | ₹2397.00 | ₹2325.20 | ₹2331.00 | 998,198 |
| 2026-04-21 | ₹2424.00 | ₹2440.00 | ₹2388.20 | ₹2419.00 | 275,259 |
| 2026-04-20 | ₹2472.00 | ₹2474.20 | ₹2405.10 | ₹2417.00 | 180,997 |
| 2026-04-17 | ₹2435.00 | ₹2468.20 | ₹2402.50 | ₹2462.20 | 416,448 |
| 2026-04-16 | ₹2418.00 | ₹2479.00 | ₹2416.80 | ₹2441.80 | 541,426 |
| 2026-04-15 | ₹2375.00 | ₹2414.80 | ₹2345.70 | ₹2409.30 | 1,011,941 |
| 2026-04-13 | ₹2295.00 | ₹2335.60 | ₹2270.40 | ₹2316.10 | 229,386 |
| 2026-04-10 | ₹2415.10 | ₹2415.10 | ₹2276.20 | ₹2326.70 | 1,026,126 |
| 2026-04-09 | ₹2340.00 | ₹2400.80 | ₹2317.90 | ₹2385.30 | 695,846 |
| 2026-04-08 | ₹2360.00 | ₹2369.90 | ₹2292.20 | ₹2350.80 | 766,370 |
| 2026-04-07 | ₹2220.00 | ₹2342.00 | ₹2207.10 | ₹2328.10 | 1,130,562 |
| 2026-04-06 | ₹2205.00 | ₹2241.30 | ₹2191.10 | ₹2235.20 | 603,188 |
| 2026-04-02 | ₹2085.40 | ₹2239.00 | ₹2085.40 | ₹2209.90 | 777,936 |
| 2026-04-01 | ₹2110.00 | ₹2164.70 | ₹2101.00 | ₹2136.60 | 867,527 |
| 2026-03-30 | ₹2080.00 | ₹2099.90 | ₹2013.00 | ₹2053.00 | 768,221 |
| 2026-03-27 | ₹2115.00 | ₹2147.90 | ₹2097.10 | ₹2117.00 | 648,475 |
| 2026-03-25 | ₹2139.90 | ₹2154.40 | ₹2100.90 | ₹2132.10 | 1,105,605 |
| 2026-03-24 | ₹2099.60 | ₹2138.20 | ₹2056.70 | ₹2116.80 | 747,214 |
| 2026-03-23 | ₹2079.90 | ₹2090.40 | ₹2039.00 | ₹2063.60 | 471,389 |
| 2026-03-20 | ₹2095.00 | ₹2109.70 | ₹2064.00 | ₹2091.10 | 863,296 |
| 2026-03-19 | ₹2101.00 | ₹2111.00 | ₹2037.60 | ₹2047.40 | 260,439 |
| 2026-03-18 | ₹2085.00 | ₹2185.00 | ₹2076.40 | ₹2123.80 | 837,977 |
| 2026-03-17 | ₹2087.80 | ₹2101.20 | ₹2030.50 | ₹2074.10 | 640,515 |
| 2026-03-16 | ₹2116.00 | ₹2124.60 | ₹2061.60 | ₹2081.10 | 314,619 |
| 2026-03-13 | ₹2184.00 | ₹2185.20 | ₹2100.00 | ₹2114.80 | 322,965 |
| 2026-03-12 | ₹2179.00 | ₹2213.00 | ₹2157.00 | ₹2185.20 | 423,505 |
| 2026-03-11 | ₹2219.90 | ₹2242.00 | ₹2177.80 | ₹2184.90 | 355,907 |
| 2026-03-10 | ₹2222.00 | ₹2250.00 | ₹2172.40 | ₹2202.20 | 886,101 |
| 2026-03-09 | ₹2162.80 | ₹2214.90 | ₹2134.30 | ₹2187.70 | 353,945 |
| 2026-03-06 | ₹2230.00 | ₹2286.90 | ₹2210.00 | ₹2214.80 | 287,592 |
| 2026-03-05 | ₹2297.40 | ₹2299.00 | ₹2199.90 | ₹2231.60 | 684,794 |
| 2026-03-04 | ₹2202.90 | ₹2292.90 | ₹2202.80 | ₹2267.20 | 674,633 |
| 2026-03-02 | ₹2205.00 | ₹2310.10 | ₹2205.00 | ₹2255.50 | 349,774 |
| 2026-02-27 | ₹2318.00 | ₹2358.30 | ₹2286.20 | ₹2296.50 | 861,454 |
| 2026-02-26 | ₹2274.70 | ₹2304.70 | ₹2251.10 | ₹2261.50 | 442,818 |
| 2026-02-25 | ₹2230.00 | ₹2323.40 | ₹2227.30 | ₹2257.60 | 667,290 |
| 2026-02-24 | ₹2230.00 | ₹2277.80 | ₹2210.70 | ₹2223.00 | 1,348,323 |
| 2026-02-23 | ₹2350.60 | ₹2360.50 | ₹2293.90 | ₹2309.80 | 812,362 |
| 2026-02-20 | ₹2360.20 | ₹2402.00 | ₹2321.20 | ₹2373.80 | 686,221 |
| 2026-02-19 | ₹2450.90 | ₹2467.50 | ₹2362.00 | ₹2376.70 | 483,838 |
| 2026-02-18 | ₹2479.60 | ₹2479.60 | ₹2402.20 | ₹2435.80 | 403,020 |
| 2026-02-17 | ₹2458.00 | ₹2520.00 | ₹2442.00 | ₹2465.20 | 602,309 |
| 2026-02-16 | ₹2441.00 | ₹2481.40 | ₹2426.50 | ₹2461.50 | 506,975 |
| 2026-02-13 | ₹2387.60 | ₹2501.20 | ₹2355.20 | ₹2458.40 | 1,725,163 |
| 2026-02-12 | ₹2549.90 | ₹2549.90 | ₹2457.80 | ₹2464.00 | 1,136,104 |
| 2026-02-11 | ₹2617.90 | ₹2632.70 | ₹2546.00 | ₹2588.20 | 516,056 |
| 2026-02-10 | ₹2633.50 | ₹2657.00 | ₹2600.70 | ₹2614.10 | 442,632 |
| 2026-02-09 | ₹2640.90 | ₹2642.80 | ₹2605.60 | ₹2615.10 | 389,909 |
| 2026-02-06 | ₹2637.00 | ₹2637.00 | ₹2577.00 | ₹2610.50 | 857,784 |
| 2026-02-05 | ₹2673.10 | ₹2685.90 | ₹2630.00 | ₹2648.70 | 500,168 |
| 2026-02-04 | ₹2757.50 | ₹2759.00 | ₹2615.10 | ₹2688.10 | 1,037,616 |
| 2026-02-03 | ₹2975.00 | ₹2975.00 | ₹2811.10 | ₹2819.30 | 614,479 |
| 2026-02-02 | ₹2770.00 | ₹2798.00 | ₹2718.00 | ₹2761.40 | 265,952 |
| 2026-02-01 | ₹2764.50 | ₹2840.00 | ₹2694.30 | ₹2769.90 | 161,329 |
| 2026-01-30 | ₹2752.00 | ₹2789.60 | ₹2725.00 | ₹2759.00 | 550,213 |
| 2026-01-29 | ₹2830.40 | ₹2832.00 | ₹2757.50 | ₹2772.80 | 647,094 |
| 2026-01-28 | ₹2816.00 | ₹2858.00 | ₹2809.00 | ₹2833.70 | 222,958 |
| 2026-01-27 | ₹2765.80 | ₹2825.00 | ₹2752.80 | ₹2806.10 | 508,935 |
| 2026-01-23 | ₹2847.90 | ₹2879.00 | ₹2732.10 | ₹2752.80 | 1,589,967 |
| 2026-01-22 | ₹2810.00 | ₹2889.90 | ₹2780.10 | ₹2810.10 | 344,252 |
| 2026-01-21 | ₹2806.00 | ₹2832.40 | ₹2721.10 | ₹2798.90 | 1,448,566 |
| 2026-01-20 | ₹2876.10 | ₹2881.10 | ₹2802.50 | ₹2815.70 | 335,776 |
| 2026-01-19 | ₹2875.00 | ₹2908.00 | ₹2830.50 | ₹2889.80 | 273,546 |
| 2026-01-16 | ₹2805.50 | ₹2929.90 | ₹2805.50 | ₹2886.50 | 1,193,508 |
| 2026-01-14 | ₹2876.10 | ₹2882.90 | ₹2773.70 | ₹2788.80 | 363,314 |
| 2026-01-13 | ₹2832.00 | ₹2878.50 | ₹2805.00 | ₹2873.70 | 314,103 |
| 2026-01-12 | ₹2838.80 | ₹2849.40 | ₹2789.30 | ₹2832.20 | 219,456 |
| 2026-01-09 | ₹2817.20 | ₹2852.40 | ₹2795.30 | ₹2838.20 | 317,088 |
| 2026-01-08 | ₹2881.70 | ₹2891.00 | ₹2801.40 | ₹2817.20 | 404,363 |
| 2026-01-07 | ₹2819.90 | ₹2881.00 | ₹2806.20 | ₹2874.80 | 376,876 |
| 2026-01-06 | ₹2805.00 | ₹2837.00 | ₹2793.10 | ₹2816.00 | 378,512 |
| 2026-01-05 | ₹2802.00 | ₹2817.30 | ₹2761.60 | ₹2801.90 | 166,865 |
| 2026-01-02 | ₹2842.00 | ₹2844.30 | ₹2800.20 | ₹2807.20 | 124,901 |
| 2026-01-01 | ₹2788.90 | ₹2840.90 | ₹2788.90 | ₹2828.60 | 96,465 |
Mphasis Share Price Performance Analysis (Jan 2003 - May 2026)
MPHASIS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.06%
₹2828.60 → ₹2232.90
Year to Date
Price Volatility
10.98%
Low Volatility
Year to Date
Average Daily Volume
590,005
Year to Date Average
NSE Exchange
Mphasis Share Price History – Frequently Asked Questions
Common questions about MPHASIS historical data and records. For live price, key ratios and fundamentals, see MPHASIS share price screener.
What is the all-time high share price of Mphasis (MPHASIS)?
The all-time high share price of Mphasis was ₹3534.1 recorded on October 19, 2021 on the NSE exchange.
What is the all-time low share price of Mphasis (MPHASIS)?
The all-time low share price of Mphasis was ₹9.8 recorded on May 29, 2003 on the NSE exchange.
How can I download MPHASIS historical share price data?
You can download Mphasis historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MPHASIS shares?
The highest trading volume day for Mphasis was 33,951,028 shares traded on June 10, 2024 on the NSE exchange, with share price at ₹2293.8.