NSE: MPHASIS | Series: EQ
-
LTP
2,958.00
-159.10 (-5.1 %) -
Open
3,190.00
3,081.25 -
High
3,197.00
3,147.95 -
Low
2,935.30
3,035.50 -
Close
2,950.60
3,117.10 -
52W High
3,237.95
12 Dec, 2024 -
52W Low
2,751.05
19 Nov, 2024
Upper Circuit: 3,740.52
Lower Circuit: 2,493.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,190.00 | 3,197.00 | 2,935.30 | 2,958.00 | 2,950.60 | -166.50 | -5.34 | 3,237.95 | 2,751.05 | 835,981 | 255.14 Crore | 60,299 |
| 19 Dec, 2024 | 3,081.25 | 3,147.95 | 3,035.50 | 3,107.85 | 3,117.10 | -59.45 | -1.87 | 3,237.95 | 2,751.05 | 485,378 | 150.72 Crore | 61,981 |
| 18 Dec, 2024 | 3,192.00 | 3,212.85 | 3,152.00 | 3,200.00 | 3,176.55 | -4.65 | -0.15 | 3,237.95 | 2,751.05 | 339,580 | 107.84 Crore | 42,338 |
| 17 Dec, 2024 | 3,197.25 | 3,228.45 | 3,154.60 | 3,195.00 | 3,181.20 | -16.10 | -0.5 | 3,237.95 | 2,751.05 | 405,555 | 129.23 Crore | 40,199 |
| 16 Dec, 2024 | 3,207.45 | 3,227.45 | 3,176.90 | 3,193.30 | 3,197.30 | 1.90 | 0.06 | 3,237.95 | 2,751.05 | 394,375 | 126.17 Crore | 27,560 |
| 13 Dec, 2024 | 3,161.00 | 3,210.95 | 3,137.05 | 3,205.00 | 3,195.40 | 5.05 | 0.16 | 3,237.95 | 2,751.05 | 621,349 | 197.26 Crore | 42,140 |
| 12 Dec, 2024 | 3,208.65 | 3,237.95 | 3,174.65 | 3,182.00 | 3,190.35 | 5.80 | 0.18 | 3,237.95 | 2,751.05 | 695,231 | 223.22 Crore | 60,492 |
| 11 Dec, 2024 | 3,173.60 | 3,192.00 | 3,130.85 | 3,186.00 | 3,184.55 | 2.75 | 0.09 | 3,201.90 | 2,751.05 | 517,726 | 164.19 Crore | 47,895 |
| 10 Dec, 2024 | 3,105.00 | 3,201.90 | 3,105.00 | 3,179.45 | 3,181.80 | 77.20 | 2.49 | 3,201.90 | 2,751.05 | 820,084 | 259.72 Crore | 58,767 |
| 09 Dec, 2024 | 3,054.00 | 3,124.95 | 3,051.55 | 3,116.00 | 3,104.60 | 50.65 | 1.66 | 3,159.00 | 2,751.05 | 346,936 | 107.02 Crore | 30,033 |
| 06 Dec, 2024 | 3,051.30 | 3,097.00 | 3,048.45 | 3,050.05 | 3,053.95 | 2.65 | 0.09 | 3,159.00 | 2,751.05 | 303,227 | 92.98 Crore | 39,247 |
| 05 Dec, 2024 | 3,019.65 | 3,072.70 | 3,019.65 | 3,058.00 | 3,051.30 | 33.60 | 1.11 | 3,159.00 | 2,751.05 | 525,393 | 160.15 Crore | 42,499 |
| 04 Dec, 2024 | 3,024.95 | 3,059.00 | 3,006.00 | 3,018.65 | 3,017.70 | -1.25 | -0.04 | 3,159.00 | 2,751.05 | 446,699 | 135.13 Crore | 38,482 |
| 03 Dec, 2024 | 3,066.10 | 3,066.10 | 2,997.80 | 3,018.55 | 3,018.95 | -31.05 | -1.02 | 3,159.00 | 2,751.05 | 279,243 | 84.56 Crore | 35,678 |
| 02 Dec, 2024 | 2,974.95 | 3,056.85 | 2,953.55 | 3,049.90 | 3,050.00 | 75.45 | 2.54 | 3,159.00 | 2,751.05 | 296,057 | 89.57 Crore | 21,352 |
| 29 Nov, 2024 | 2,960.00 | 2,992.20 | 2,938.00 | 2,971.90 | 2,974.55 | 16.95 | 0.57 | 3,159.00 | 2,751.05 | 408,266 | 121.48 Crore | 38,177 |
| 28 Nov, 2024 | 3,024.00 | 3,026.85 | 2,938.65 | 2,963.00 | 2,957.60 | -59.40 | -1.97 | 3,159.00 | 2,751.05 | 569,713 | 169.12 Crore | 54,328 |
| 27 Nov, 2024 | 3,005.10 | 3,047.85 | 2,996.00 | 3,025.00 | 3,017.00 | 17.90 | 0.6 | 3,159.00 | 2,751.05 | 641,475 | 194.14 Crore | 54,895 |
| 26 Nov, 2024 | 2,990.15 | 3,021.10 | 2,931.05 | 2,995.00 | 2,999.10 | 16.70 | 0.56 | 3,159.00 | 2,751.05 | 531,802 | 159.49 Crore | 56,230 |
| 25 Nov, 2024 | 2,948.90 | 3,016.25 | 2,898.00 | 2,990.00 | 2,982.40 | 98.85 | 3.43 | 3,159.00 | 2,751.05 | 920,408 | 272.37 Crore | 48,559 |