MphasiS share price history

NSE: MPHASISBSE: 526299IT - SoftwareMid Cap

MphasiS Limited · Formerly Mphasis BFL · Face value ₹10 · Listed Feb 1994 on BSE, Jun 2004 on NSE

₹2,518.00₹100.40 (3.83%)BSE ₹2,507.65

Share price at the NSE close on 28 Oct 2026. Previous close ₹2,618.40.

28 Oct: open ₹2,539.80, high ₹2,563.90, low ₹2,455.20

52-week range of traded prices to 28 Oct 2026

₹2,013.00Low, 30 Mar 2026₹2,975.00High, 3 Feb 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹48,081 Cr206th largest listed
P/E: 25.17
P/B: 4.48
Dividend yield: 2.46%
ROE: 18.8%
ROCE: 19.9%
Debt to equity: 0.17
Volume, NSE: 4,86,745

MphasiS share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

MphasiS' share price is on record from 2 Jan 2007, when it closed at ₹304.00, to 28 Oct 2026. Its highest close was ₹3,546.45 on 19 Oct 2021 and its lowest ₹132.25 on 10 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,518.00	−9.8%	2,889.80	2,047.40	2,788.90	2,975.00	2,013.00	11,85,75,245
2025	2,791.20	−2.0%	3,009.30	2,102.20	2,859.45	3,078.40	2,044.55	13,97,74,076
2024	2,847.20	+3.9%	3,197.30	2,229.30	2,740.00	3,237.95	2,187.00	20,49,26,979
2023	2,739.75	+38.9%	2,739.75	1,669.10	1,985.00	2,788.50	1,660.05	13,17,82,158
2022	1,972.80	−41.9%	3,429.00	1,899.65	3,392.00	3,479.00	1,896.05	13,39,00,901
2021	3,396.70	+120.6%	3,546.45	1,519.35	1,549.00	3,659.75	1,505.00	17,78,50,120
2020	1,539.95	+67.0%	1,590.40	641.40	927.00	1,647.00	630.00	9,97,17,384
2019	922.25	−9.4%	1,053.75	833.80	1,019.00	1,063.00	827.75	5,24,01,155
2018	1,018.45	+40.4%	1,268.85	710.00	729.40	1,278.80	707.10	11,94,29,979
2017	725.65	+28.4%	751.60	519.70	555.10	775.00	516.00	2,95,06,092
2016	565.25	+13.6%	594.85	415.75	498.80	624.00	404.10	4,12,96,130
2015	497.55	+29.1%	516.40	340.35	387.95	534.35	331.10	4,60,34,373
2014	385.45	−12.4%	464.95	342.10	442.00	476.90	340.05	3,30,66,743
2013	440.00	+14.5%	489.45	343.00	384.55	514.05	337.20	2,54,21,108
2012	384.40	+27.8%	433.60	301.45	300.00	439.90	299.10	4,97,76,291
2011	300.75	−55.3%	696.45	287.75	681.00	711.40	277.85	10,94,60,272
2010	672.80	−7.1%	743.55	551.90	728.00	780.00	543.20	13,23,29,613
2009	724.20	+365.4%	779.45	146.85	158.80	796.50	141.00	16,72,83,770
2008	155.60	−49.5%	304.05	132.25	265.00	316.40	115.60	6,03,90,296
2007	308.15	–	330.95	245.30	307.00	340.60	236.45	14,21,63,069

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,518.00	+16.9%	2,160.10	2,618.40	2,160.10	1,34,26,369
Sep 2026	2,154.40	−11.2%	2,422.70	2,523.00	2,144.80	90,19,186
Aug 2026	2,427.40	+3.6%	2,361.00	2,556.90	2,339.90	85,77,493
Jul 2026	2,342.30	+8.4%	2,179.80	2,472.00	2,121.10	1,66,73,565
Jun 2026	2,161.60	−4.8%	2,286.00	2,430.50	2,150.00	1,17,56,706
May 2026	2,271.40	−0.2%	2,286.90	2,309.00	2,063.60	96,77,735
Apr 2026	2,276.70	+10.9%	2,110.00	2,479.00	2,085.40	1,41,08,665
Mar 2026	2,053.00	−10.6%	2,205.00	2,310.10	2,013.00	1,09,96,966
Feb 2026	2,296.50	−16.8%	2,764.50	2,975.00	2,210.70	1,44,61,802
Jan 2026	2,759.00	−1.2%	2,788.90	2,929.90	2,721.10	98,76,758
Dec 2025	2,791.20	−0.7%	2,822.00	2,968.90	2,773.20	87,96,401
Nov 2025	2,811.40	+1.7%	2,764.40	2,859.00	2,626.80	1,72,87,565
Oct 2025	2,764.40	+4.1%	2,655.00	2,961.20	2,630.00	79,79,787
Sep 2025	2,654.80	−4.8%	2,808.00	3,037.20	2,631.00	1,05,36,278
Aug 2025	2,788.00	−0.1%	2,790.90	2,967.60	2,640.00	75,47,796
Jul 2025	2,790.20	−1.9%	2,845.40	2,950.40	2,604.00	1,21,91,837
Jun 2025	2,845.40	+11.2%	2,461.50	2,883.00	2,386.70	1,28,05,040
May 2025	2,558.80	+3.6%	2,464.00	2,643.10	2,311.10	95,09,823
Apr 2025	2,469.00	−1.2%	2,402.00	2,571.60	2,044.55	1,63,71,701
Mar 2025	2,500.20	+11.3%	2,260.00	2,572.30	2,170.25	1,13,38,284
Feb 2025	2,247.25	−21.6%	2,850.00	2,896.70	2,227.05	86,13,281
Jan 2025	2,867.95	+0.7%	2,859.45	3,078.40	2,736.50	1,67,96,283
Dec 2024	2,847.20	−4.3%	2,974.95	3,237.95	2,812.50	97,56,722
Nov 2024	2,974.55	+3.3%	2,885.00	3,047.85	2,751.05	1,20,23,124
Oct 2024	2,879.55	−4.3%	3,034.80	3,144.75	2,836.60	2,12,46,148
Sep 2024	3,010.40	−3.0%	3,104.95	3,187.80	2,918.55	1,30,55,323
Aug 2024	3,104.95	+7.3%	2,904.60	3,153.00	2,589.35	1,49,46,217
Jul 2024	2,892.50	+17.7%	2,481.00	3,080.95	2,457.80	2,80,83,038
Jun 2024	2,456.55	+7.6%	2,368.00	2,557.50	2,187.00	5,13,96,771
May 2024	2,284.10	−1.3%	2,310.15	2,481.35	2,195.00	80,55,507
Apr 2024	2,314.85	−3.1%	2,401.00	2,533.95	2,208.45	1,05,37,444
Mar 2024	2,388.05	−8.8%	2,621.00	2,670.00	2,306.00	88,43,174
Feb 2024	2,617.35	+0.7%	2,594.00	2,837.60	2,472.00	1,48,88,427
Jan 2024	2,598.50	−5.2%	2,740.00	2,775.00	2,480.60	1,20,95,084
Dec 2023	2,739.75	+16.4%	2,366.95	2,788.50	2,325.55	1,29,34,295
Nov 2023	2,354.65	+10.9%	2,134.60	2,394.00	2,122.15	83,64,862
Oct 2023	2,123.40	−10.7%	2,376.60	2,545.90	2,069.10	1,10,04,694
Sep 2023	2,376.60	−2.1%	2,441.55	2,552.00	2,342.30	68,20,399
Aug 2023	2,428.80	+5.8%	2,295.00	2,491.00	2,183.00	1,27,65,836
Jul 2023	2,294.95	+21.1%	1,917.00	2,350.00	1,850.00	1,86,22,218
Jun 2023	1,895.05	−2.7%	1,955.00	2,040.00	1,807.60	1,09,06,447
May 2023	1,946.85	+7.3%	1,823.95	2,000.00	1,806.60	92,20,842
Apr 2023	1,814.45	+1.0%	1,812.00	1,847.70	1,660.05	81,91,021
Mar 2023	1,795.75	−11.8%	2,035.00	2,154.95	1,661.20	1,41,90,685
Feb 2023	2,035.40	−1.8%	2,085.00	2,290.00	2,021.90	89,66,793
Jan 2023	2,072.80	+5.1%	1,985.00	2,143.70	1,932.65	97,94,066
Dec 2022	1,972.80	−2.2%	2,047.00	2,176.95	1,896.05	1,20,24,885
Nov 2022	2,017.25	+2.0%	1,988.40	2,063.00	1,898.00	1,09,37,388
Oct 2022	1,978.50	−5.2%	2,088.05	2,153.60	1,928.50	98,95,063
Sep 2022	2,087.65	−2.0%	2,118.00	2,182.00	1,981.55	1,19,73,928
Aug 2022	2,130.95	−7.3%	2,330.00	2,444.90	2,062.05	1,07,35,110
Jul 2022	2,299.80	+0.3%	2,279.20	2,342.00	2,070.50	1,32,79,303
Jun 2022	2,294.05	−11.5%	2,599.00	2,700.00	2,112.05	1,17,60,727
May 2022	2,593.55	−8.8%	2,799.00	2,823.00	2,262.05	97,77,885
Apr 2022	2,843.20	−15.8%	3,375.00	3,389.60	2,698.05	94,41,653
Mar 2022	3,376.85	+8.6%	3,096.00	3,465.80	3,023.10	1,23,75,153
Feb 2022	3,108.70	+0.1%	3,140.00	3,194.95	2,863.45	84,03,895
Jan 2022	3,106.50	−8.5%	3,392.00	3,479.00	2,845.25	1,32,95,911
Dec 2021	3,396.70	+17.3%	2,867.80	3,419.20	2,851.00	1,32,46,328
Nov 2021	2,895.15	−10.5%	3,268.00	3,494.80	2,825.00	2,29,54,785
Oct 2021	3,235.80	+4.2%	3,109.00	3,659.75	2,945.55	2,04,09,797
Sep 2021	3,104.40	+7.1%	2,920.20	3,534.60	2,811.40	1,89,40,169
Aug 2021	2,898.10	+11.5%	2,619.50	3,001.00	2,602.00	1,62,87,650
Jul 2021	2,599.75	+21.8%	2,136.95	2,677.50	2,104.00	2,14,18,268
Jun 2021	2,134.20	+9.8%	1,950.00	2,144.30	1,875.00	1,36,26,272
May 2021	1,944.35	+10.2%	1,764.00	2,009.95	1,728.00	1,23,39,777
Apr 2021	1,764.80	−0.7%	1,785.00	1,837.45	1,603.00	1,13,84,451
Mar 2021	1,776.50	+7.9%	1,659.90	1,811.25	1,575.25	1,01,13,369
Feb 2021	1,646.90	+7.5%	1,535.00	1,787.80	1,511.00	70,86,672
Jan 2021	1,531.35	−0.6%	1,549.00	1,735.00	1,505.00	1,00,42,582
Dec 2020	1,539.95	+17.0%	1,322.30	1,647.00	1,300.05	1,03,73,748
Nov 2020	1,315.70	−4.6%	1,390.00	1,404.80	1,281.10	56,45,519
Oct 2020	1,378.70	−0.3%	1,391.00	1,464.80	1,285.95	1,06,29,797
Sep 2020	1,383.45	+25.4%	1,091.05	1,419.85	1,091.05	1,19,43,993
Aug 2020	1,103.60	−4.7%	1,157.95	1,230.00	1,081.85	59,97,662
Jul 2020	1,157.95	+31.8%	877.00	1,208.80	855.00	1,59,88,677
Jun 2020	878.75	+2.1%	877.65	920.00	822.05	42,64,315
May 2020	860.95	+18.2%	718.00	888.75	692.55	63,73,969
Apr 2020	728.65	+9.7%	660.00	758.65	646.05	51,96,287
Mar 2020	664.45	−23.8%	876.10	893.55	630.00	1,27,28,685
Feb 2020	871.55	−6.3%	915.55	956.95	840.00	47,70,460
Jan 2020	929.85	+0.8%	927.00	949.70	868.05	58,04,272
Dec 2019	922.25	+5.0%	875.60	932.80	832.90	29,99,512
Nov 2019	878.35	−7.6%	945.10	954.95	827.75	42,72,717
Oct 2019	950.25	−0.7%	957.10	962.95	880.10	42,07,366
Sep 2019	957.00	−1.9%	982.75	999.35	935.00	26,15,141
Aug 2019	975.80	+3.9%	938.00	999.50	905.05	24,32,053
Jul 2019	938.90	−6.5%	1,010.00	1,015.75	890.20	64,18,882
Jun 2019	1,004.10	+1.0%	985.80	1,017.90	930.20	33,75,252
May 2019	993.85	+2.5%	972.70	1,005.05	917.55	47,79,509
Apr 2019	969.40	−2.2%	997.25	1,017.40	950.00	33,65,633
Mar 2019	991.10	−4.8%	1,043.55	1,049.50	936.45	47,56,670
Feb 2019	1,041.20	+3.8%	997.05	1,063.00	987.35	44,12,224
Jan 2019	1,002.65	−1.6%	1,019.00	1,027.70	858.00	87,66,196
Dec 2018	1,018.45	+1.5%	1,008.80	1,038.00	943.05	60,92,477
Nov 2018	1,003.15	+1.6%	993.10	1,020.00	882.25	76,89,908
Oct 2018	986.95	−15.9%	1,173.00	1,183.00	938.00	1,45,55,378
Sep 2018	1,173.25	−6.9%	1,268.90	1,276.55	1,148.10	74,50,007
Aug 2018	1,260.00	+9.4%	1,163.70	1,278.80	1,140.20	82,34,260
Jul 2018	1,151.75	+6.2%	1,092.80	1,248.45	1,062.00	80,99,622
Jun 2018	1,084.20	−1.5%	1,096.90	1,155.00	995.00	73,20,879
May 2018	1,101.10	+6.2%	1,044.00	1,149.90	960.00	3,12,99,455
Apr 2018	1,036.35	+23.7%	839.85	1,060.00	838.00	99,25,655
Mar 2018	837.75	−2.6%	867.00	894.65	799.00	53,37,491
Feb 2018	859.70	−3.9%	909.85	934.00	812.10	54,77,544
Jan 2018	894.85	+23.3%	729.40	925.00	707.10	79,47,303
Dec 2017	725.65	−0.5%	732.95	772.00	699.05	20,96,386
Nov 2017	728.95	+5.1%	699.45	775.00	680.05	43,54,889
Oct 2017	693.50	+12.1%	621.00	736.00	605.00	27,60,814
Sep 2017	618.70	+1.6%	614.95	641.75	572.30	18,18,917
Aug 2017	609.10	+0.7%	602.10	628.00	525.50	10,52,530
Jul 2017	604.60	+0.9%	594.30	649.00	563.10	23,74,739
Jun 2017	599.50	−2.3%	604.95	654.00	579.60	17,67,995
May 2017	613.55	+14.4%	537.90	620.00	537.10	21,21,979
Apr 2017	536.25	−7.5%	576.90	579.50	521.55	14,93,111
Mar 2017	579.90	−2.6%	597.50	606.00	565.05	31,76,138
Feb 2017	595.10	+6.4%	575.00	597.90	558.00	44,34,406
Jan 2017	559.25	−1.1%	555.10	580.00	516.00	20,54,188
Dec 2016	565.25	+7.3%	529.75	579.90	506.15	21,81,160
Nov 2016	526.75	+2.7%	516.00	533.20	465.05	31,06,844
Oct 2016	513.15	−1.3%	520.10	560.05	501.00	16,66,889
Sep 2016	519.65	−8.4%	575.00	576.95	501.10	24,20,884
Aug 2016	567.40	+4.9%	541.00	576.90	516.60	25,77,891
Jul 2016	540.90	−5.7%	575.00	580.00	518.40	17,94,649
Jun 2016	573.45	+9.4%	525.95	624.00	515.00	48,28,694
May 2016	524.25	+7.2%	486.00	553.00	458.00	45,12,182
Apr 2016	489.25	−0.5%	503.00	512.20	451.00	57,21,185
Mar 2016	491.80	+16.9%	417.20	518.70	417.20	45,99,111
Feb 2016	420.60	−7.8%	460.15	471.85	404.10	39,02,946
Jan 2016	456.15	−8.3%	498.80	505.00	435.00	39,83,695
Dec 2015	497.55	−0.1%	502.05	514.90	458.50	30,26,285
Nov 2015	498.05	+5.0%	474.45	525.45	462.05	65,24,561
Oct 2015	474.40	+15.6%	413.95	534.35	398.15	1,03,90,773
Sep 2015	410.25	−3.0%	420.00	426.40	396.25	39,48,104
Aug 2015	422.95	+0.7%	424.50	443.20	365.00	47,01,758
Jul 2015	420.20	+2.3%	416.00	441.25	365.00	43,75,339
Jun 2015	410.75	+11.1%	374.90	427.70	361.05	20,74,198
May 2015	369.75	−6.4%	394.85	396.50	368.60	19,03,119
Apr 2015	394.95	+2.5%	387.00	407.00	381.15	15,04,672
Mar 2015	385.40	+1.5%	380.10	420.90	369.00	34,08,288
Feb 2015	379.65	+4.7%	360.20	396.15	331.10	26,79,467
Jan 2015	362.55	−5.9%	387.95	396.80	358.20	14,97,809
Dec 2014	385.45	−4.6%	401.05	413.85	340.05	14,08,846
Nov 2014	404.20	+0.8%	403.00	417.65	390.20	11,24,946
Oct 2014	400.90	−6.6%	430.00	432.85	384.90	19,26,448
Sep 2014	429.10	−3.7%	444.00	463.90	427.30	27,90,215
Aug 2014	445.60	−2.6%	452.35	469.60	420.15	33,23,240
Jul 2014	457.35	+7.4%	425.50	476.90	403.05	54,06,005
Jun 2014	425.65	−3.5%	443.95	462.00	410.75	34,26,612
May 2014	440.90	+6.8%	408.35	449.00	372.10	25,24,102
Apr 2014	412.70	+2.2%	400.50	435.00	400.00	19,64,547
Mar 2014	404.00	+4.2%	385.10	428.00	374.50	36,40,683
Feb 2014	387.85	+4.7%	370.45	407.95	366.00	27,66,303
Jan 2014	370.45	−15.8%	442.00	444.95	366.00	27,64,796
Dec 2013	440.00	+10.2%	396.00	445.00	370.00	13,87,880
Nov 2013	399.45	−5.7%	427.50	432.00	389.10	6,63,407
Oct 2013	423.40	−3.5%	439.95	466.20	421.00	12,84,130
Sep 2013	438.75	+4.3%	423.00	452.25	398.70	20,19,164
Aug 2013	420.80	+5.0%	397.00	447.00	362.00	21,62,182
Jul 2013	400.85	+7.8%	371.95	440.00	360.10	20,50,809
Jun 2013	371.95	−23.7%	492.00	502.70	347.35	20,24,875
May 2013	487.20	+30.2%	369.00	514.05	369.00	53,93,568
Apr 2013	374.15	−4.5%	389.05	403.95	352.80	9,44,150
Mar 2013	391.60	+3.4%	370.00	408.00	366.05	19,14,425
Feb 2013	378.75	+1.6%	370.00	384.80	337.20	14,34,105
Jan 2013	372.95	−3.0%	384.55	419.00	344.70	41,42,413
Dec 2012	384.40	−1.0%	390.00	411.90	372.30	28,73,152
Nov 2012	388.15	+0.3%	394.95	405.00	373.90	13,13,751
Oct 2012	387.05	−3.8%	408.50	430.00	378.00	49,33,109
Sep 2012	402.40	+4.6%	381.00	411.15	369.45	22,23,555
Aug 2012	384.60	−3.3%	397.05	416.40	357.50	21,64,110
Jul 2012	397.70	+7.5%	373.85	406.40	366.10	53,47,979
Jun 2012	370.00	−1.3%	373.00	379.90	316.85	46,65,870
May 2012	375.00	+1.5%	365.10	408.70	363.70	22,68,270
Apr 2012	369.30	−8.8%	408.00	419.60	357.15	21,68,677
Mar 2012	405.10	−6.5%	432.55	439.90	358.65	58,28,903
Feb 2012	433.40	+14.8%	377.55	439.00	363.95	1,09,94,773
Jan 2012	377.45	+25.5%	300.00	388.30	299.10	49,94,142
Dec 2011	300.75	−7.4%	324.80	354.50	295.30	58,14,026
Nov 2011	324.80	−5.5%	342.00	358.00	278.25	66,89,364
Oct 2011	343.70	0.0%	337.25	350.70	310.10	30,35,315
Sep 2011	343.75	−2.9%	352.35	366.25	277.85	62,34,550
Aug 2011	353.90	−21.1%	454.40	459.50	306.20	1,22,69,428
Jul 2011	448.45	+3.2%	424.60	475.90	420.10	55,18,927
Jun 2011	434.50	−7.2%	469.10	488.00	418.95	39,08,655
May 2011	468.30	0.0%	470.95	482.05	403.35	75,15,940
Apr 2011	468.10	+12.7%	406.15	479.80	403.00	75,92,412
Mar 2011	415.25	−3.8%	443.00	474.80	373.60	2,43,38,997
Feb 2011	431.50	−36.0%	674.65	695.00	421.10	2,02,06,049
Jan 2011	674.65	+0.3%	681.00	711.40	637.50	63,36,609
Dec 2010	672.80	+10.1%	612.00	696.00	575.55	64,93,447
Nov 2010	610.85	+0.1%	614.45	625.80	546.75	1,12,53,779
Oct 2010	610.40	−1.8%	628.00	672.00	601.15	63,49,739
Sep 2010	621.70	+0.1%	624.60	667.95	615.60	85,82,596
Aug 2010	620.80	+5.1%	592.00	637.20	567.25	1,22,36,547
Jul 2010	590.85	+4.9%	555.00	644.80	554.20	86,53,653
Jun 2010	563.50	−1.5%	570.00	613.00	543.20	1,16,52,541
May 2010	571.85	−16.0%	672.00	696.30	560.00	1,27,94,610
Apr 2010	680.75	+9.7%	621.00	687.20	615.00	1,21,53,769
Mar 2010	620.45	−6.4%	670.00	689.00	610.00	1,45,90,403
Feb 2010	662.95	−2.3%	657.25	780.00	655.50	1,43,56,050
Jan 2010	678.60	−6.3%	728.00	753.00	634.00	1,32,12,479
Dec 2009	724.20	+7.0%	687.00	748.20	662.05	1,63,25,972
Nov 2009	677.00	+0.2%	677.75	796.50	644.50	2,11,37,100
Oct 2009	675.60	+1.3%	660.00	705.90	605.25	1,58,80,679
Sep 2009	666.90	+19.8%	596.10	672.55	552.40	2,15,32,714
Aug 2009	556.80	+16.7%	480.00	604.00	460.30	3,10,46,790
Jul 2009	477.00	+23.2%	393.00	504.95	332.00	1,58,56,357
Jun 2009	387.15	+14.9%	338.00	416.05	283.40	91,85,797
May 2009	336.90	+50.2%	228.50	342.00	218.10	92,05,503
Apr 2009	224.35	+10.4%	199.15	242.40	195.10	45,70,680
Mar 2009	203.25	+20.6%	165.90	210.00	162.75	1,52,19,804
Feb 2009	168.50	+12.4%	149.00	178.85	141.00	49,92,712
Jan 2009	149.85	−3.7%	158.80	175.00	141.85	23,29,662
Dec 2008	155.60	+2.4%	155.50	174.95	138.25	20,73,207
Nov 2008	151.90	−5.4%	160.25	175.35	146.50	37,89,880
Oct 2008	160.60	−14.5%	191.50	201.90	115.60	30,60,143
Sep 2008	187.90	−22.6%	240.00	253.00	165.00	40,93,270
Aug 2008	242.80	+15.9%	207.50	247.00	203.05	48,22,440
Jul 2008	209.50	−3.2%	213.05	220.00	173.00	59,90,199
Jun 2008	216.50	−8.9%	240.00	254.20	210.00	52,84,896
May 2008	237.55	+3.1%	234.00	259.85	200.10	1,23,56,667
Apr 2008	230.40	+14.2%	200.00	250.00	191.00	28,87,471
Mar 2008	201.75	−12.3%	226.30	232.00	150.10	42,20,283
Feb 2008	230.00	+6.6%	224.00	285.00	214.00	60,22,612
Jan 2008	215.75	−30.0%	265.00	316.40	200.00	57,89,228
Dec 2007	308.15	+7.9%	278.10	310.00	265.00	32,54,789
Nov 2007	285.60	−8.1%	310.00	319.20	261.20	32,82,073
Oct 2007	310.65	+8.6%	289.70	315.00	236.45	85,65,282
Sep 2007	285.95	−2.5%	290.10	314.00	262.65	85,37,381
Aug 2007	293.35	+3.8%	280.00	309.00	262.40	1,29,40,325
Jul 2007	282.60	−14.0%	330.00	335.90	246.30	1,51,72,877
Jun 2007	328.50	+7.2%	308.00	334.40	300.90	1,06,06,165
May 2007	306.40	−2.3%	312.05	340.60	292.00	1,38,21,595
Apr 2007	313.75	+11.0%	275.00	325.00	265.50	99,25,738
Mar 2007	282.75	+9.2%	260.00	298.45	236.55	1,57,72,404
Feb 2007	259.00	−7.5%	280.00	339.90	255.00	2,41,27,032
Jan 2007	279.85	–	307.00	320.00	279.00	1,61,57,408

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	2,539.80	2,563.90	2,455.20	2,518.00	2,499.47	4,86,745	–
27 Oct 2026	2,533.90	2,618.40	2,498.70	2,618.40	2,550.70	4,75,320	61.4%
26 Oct 2026	2,435.00	2,563.30	2,435.00	2,557.60	2,523.61	5,23,609	60.2%
23 Oct 2026	2,545.00	2,585.60	2,470.10	2,480.00	2,504.38	10,86,489	49.9%
22 Oct 2026	2,587.80	2,601.40	2,499.50	2,499.50	2,536.32	5,80,874	46.6%
21 Oct 2026	2,500.00	2,580.00	2,491.00	2,575.00	2,556.15	12,24,495	50.1%
19 Oct 2026	2,515.80	2,515.80	2,453.00	2,500.00	2,490.24	7,65,440	59.0%
16 Oct 2026	2,465.70	2,521.70	2,455.10	2,500.00	2,495.85	12,82,732	64.7%
15 Oct 2026	2,460.00	2,485.20	2,424.30	2,453.20	2,453.73	6,83,418	55.9%
14 Oct 2026	2,466.30	2,512.70	2,420.00	2,435.30	2,459.73	4,92,448	46.5%
13 Oct 2026	2,377.00	2,467.40	2,377.00	2,466.30	2,440.65	11,04,056	35.3%
12 Oct 2026	2,337.90	2,371.00	2,312.40	2,353.50	2,344.28	3,63,812	46.0%
9 Oct 2026	2,323.50	2,393.00	2,321.00	2,360.00	2,368.27	7,53,747	57.9%
8 Oct 2026	2,299.00	2,357.30	2,280.80	2,303.40	2,329.40	7,53,211	40.4%
7 Oct 2026	2,307.40	2,317.70	2,274.60	2,289.00	2,291.23	2,77,155	45.1%
6 Oct 2026	2,290.00	2,306.00	2,265.50	2,298.00	2,285.50	2,86,928	55.5%
5 Oct 2026	2,277.80	2,342.00	2,239.20	2,297.10	2,296.56	11,07,616	52.5%
1 Oct 2026	2,160.10	2,265.00	2,160.10	2,250.20	2,231.97	11,78,274	25.8%
30 Sep 2026	2,164.50	2,252.60	2,144.80	2,154.40	2,193.50	7,01,536	50.1%
29 Sep 2026	2,238.00	2,238.90	2,154.40	2,154.40	2,191.51	4,20,858	64.9%
28 Sep 2026	2,241.30	2,245.60	2,207.50	2,237.50	2,228.87	3,10,054	47.7%
25 Sep 2026	2,235.00	2,240.00	2,203.60	2,234.00	2,225.59	1,97,680	32.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.MphasiS bonus and split history

Ex-date	Event	Price factor	What happened
25 Feb 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.