28 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:41 PM
Mphasis Ltd.

BSE

  • 575.00 -4.30 (-0.74%)
  • Vol: 4849
  • BSE Code: 526299
  • PREV. CLOSE
    579.30
  • OPEN PRICE
    585.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    0.00(0)

NSE

  • 579.90 0.00 (0%)
  • Vol: 224152
  • NSE Code: MPHASIS
  • PREV. CLOSE
    579.90
  • OPEN PRICE
    580.05
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    0.00(0)

Mphasis Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
28-Apr-2017538.00538.00531.05534.75973.00520273.00
27-Apr-2017542.00542.00528.80535.001851.00990645.00
26-Apr-2017537.00537.00522.30531.102350.001245029.00
25-Apr-2017526.00536.00526.00532.102862.001515375.00
24-Apr-2017535.10535.10526.00528.153109.001643563.00
21-Apr-2017542.50543.00526.60534.208639.004650229.00
20-Apr-2017543.00545.00540.00541.201204.00652118.00
19-Apr-2017567.00567.00541.05543.251937.001057653.00
18-Apr-2017554.00561.45549.00559.802093.001164577.00
17-Apr-2017542.75552.95540.40550.5011775.006472447.00
13-Apr-2017539.20548.65538.15543.602652.001440354.00
12-Apr-2017549.50549.50535.00540.107109.003853409.00
11-Apr-2017555.00558.20549.20551.153870.002140369.00
10-Apr-2017553.75559.95552.00557.703374.001881482.00
07-Apr-2017560.50560.50553.10555.652132.001186072.00
06-Apr-2017567.00568.15560.05562.351824.001028440.00
05-Apr-2017571.25572.25567.00568.801026.00583697.00
03-Apr-2017576.05578.45566.05573.302963.001697226.00
31-Mar-2017585.00588.40565.25577.854849.002810906.00
30-Mar-2017584.00585.05567.00579.3017816.0010323951.00