NSE: MPHASIS | Series: EQ
-
LTP
2,376.20
-98.20 (-3.97 %) -
Open
2,390.05
2,461.00 -
High
2,418.45
2,502.95 -
Low
2,354.00
2,437.35 -
Close
2,374.05
2,474.40 -
52W High
3,237.95
12 Dec, 2024 -
52W Low
2,170.25
12 Mar, 2025
Upper Circuit: 2,969.28
Lower Circuit: 1,979.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,390.05 | 2,418.45 | 2,354.00 | 2,376.20 | 2,374.05 | -100.35 | -4.06 | 3,237.95 | 2,170.25 | 556,470 | 132.42 Crore | 53,573 |
| 02 Apr, 2025 | 2,461.00 | 2,502.95 | 2,437.35 | 2,476.55 | 2,474.40 | 27.65 | 1.13 | 3,237.95 | 2,170.25 | 294,985 | 72.93 Crore | 28,517 |
| 01 Apr, 2025 | 2,402.00 | 2,497.15 | 2,402.00 | 2,445.00 | 2,446.75 | -53.45 | -2.14 | 3,237.95 | 2,170.25 | 379,487 | 93.14 Crore | 37,710 |
| 28 Mar, 2025 | 2,518.00 | 2,559.00 | 2,477.10 | 2,494.40 | 2,500.20 | -28.00 | -1.11 | 3,237.95 | 2,170.25 | 390,216 | 98.01 Crore | 35,890 |
| 27 Mar, 2025 | 2,497.00 | 2,539.50 | 2,488.00 | 2,500.00 | 2,528.20 | 13.05 | 0.52 | 3,237.95 | 2,170.25 | 458,236 | 115.66 Crore | 43,683 |
| 26 Mar, 2025 | 2,530.00 | 2,572.30 | 2,505.10 | 2,512.15 | 2,515.15 | -19.25 | -0.76 | 3,237.95 | 2,170.25 | 781,651 | 198.35 Crore | 56,557 |
| 25 Mar, 2025 | 2,513.30 | 2,559.80 | 2,475.05 | 2,524.85 | 2,534.40 | 51.45 | 2.07 | 3,237.95 | 2,170.25 | 966,857 | 244.27 Crore | 69,363 |
| 24 Mar, 2025 | 2,436.25 | 2,508.00 | 2,405.40 | 2,481.00 | 2,482.95 | 53.00 | 2.18 | 3,237.95 | 2,170.25 | 433,340 | 106.91 Crore | 49,798 |
| 21 Mar, 2025 | 2,280.00 | 2,438.00 | 2,240.40 | 2,436.15 | 2,429.95 | 124.10 | 5.38 | 3,237.95 | 2,170.25 | 1,232,731 | 295.77 Crore | 67,555 |
| 20 Mar, 2025 | 2,300.25 | 2,369.60 | 2,294.50 | 2,303.80 | 2,305.85 | 20.00 | 0.87 | 3,237.95 | 2,170.25 | 637,186 | 148.14 Crore | 49,087 |
| 19 Mar, 2025 | 2,300.00 | 2,305.00 | 2,236.50 | 2,294.35 | 2,285.85 | -7.55 | -0.33 | 3,237.95 | 2,170.25 | 550,648 | 125.93 Crore | 44,408 |
| 18 Mar, 2025 | 2,201.10 | 2,311.80 | 2,201.10 | 2,288.10 | 2,293.40 | 93.20 | 4.24 | 3,237.95 | 2,170.25 | 1,055,370 | 241.35 Crore | 95,536 |
| 17 Mar, 2025 | 2,207.10 | 2,236.20 | 2,181.55 | 2,201.85 | 2,200.20 | -4.95 | -0.22 | 3,237.95 | 2,170.25 | 449,847 | 98.99 Crore | 50,624 |
| 13 Mar, 2025 | 2,226.00 | 2,292.45 | 2,199.85 | 2,210.00 | 2,205.15 | -19.90 | -0.89 | 3,237.95 | 2,170.25 | 869,498 | 193.78 Crore | 77,813 |
| 12 Mar, 2025 | 2,261.00 | 2,279.40 | 2,170.25 | 2,225.00 | 2,225.05 | -52.80 | -2.32 | 3,237.95 | 2,170.25 | 436,694 | 96.43 Crore | 49,713 |
| 11 Mar, 2025 | 2,232.30 | 2,284.15 | 2,200.00 | 2,270.25 | 2,277.85 | 12.85 | 0.57 | 3,237.95 | 2,173.00 | 281,705 | 63.35 Crore | 36,581 |
| 10 Mar, 2025 | 2,276.15 | 2,317.50 | 2,248.50 | 2,263.65 | 2,265.00 | -37.25 | -1.62 | 3,237.95 | 2,173.00 | 352,043 | 80.35 Crore | 41,853 |
| 07 Mar, 2025 | 2,320.10 | 2,329.95 | 2,275.00 | 2,298.80 | 2,302.25 | -40.75 | -1.74 | 3,237.95 | 2,173.00 | 314,701 | 72.41 Crore | 39,391 |
| 06 Mar, 2025 | 2,315.80 | 2,369.90 | 2,315.80 | 2,337.35 | 2,343.00 | 35.15 | 1.52 | 3,237.95 | 2,173.00 | 560,584 | 131.79 Crore | 45,148 |
| 05 Mar, 2025 | 2,173.00 | 2,336.00 | 2,173.00 | 2,306.30 | 2,307.85 | 61.25 | 2.73 | 3,237.95 | 2,173.00 | 582,517 | 134.26 Crore | 69,851 |
| 04 Mar, 2025 | 2,240.00 | 2,269.90 | 2,183.05 | 2,235.00 | 2,246.60 | -18.80 | -0.83 | 3,237.95 | 2,183.05 | 541,824 | 121.53 Crore | 55,474 |