You are here » Home » Companies » Company Overview » MphasiS Ltd

MphasiS Ltd.

BSE: 526299 Sector: IT
NSE: MPHASIS ISIN Code: INE356A01018
BSE 00:00 | 19 Jul 1147.45 10.70
(0.94%)
OPEN

1135.00

HIGH

1165.00

LOW

1135.00

NSE 00:00 | 19 Jul 1148.00 11.20
(0.99%)
OPEN

1145.90

HIGH

1164.65

LOW

1136.35

OPEN 1135.00
PREVIOUS CLOSE 1136.75
VOLUME 10457
52-Week high 1233.55
52-Week low 560.00
P/E 29.60
Mkt Cap.(Rs cr) 22,181
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00
OPEN 1135.00
CLOSE 1136.75
VOLUME 10457
52-Week high 1233.55
52-Week low 560.00
P/E 29.60
Mkt Cap.(Rs cr) 22,181
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00

MphasiS Ltd. (MPHASIS) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
18-07-2018 1151.90 1193.95 1115.00 1136.75 18984 1280
17-07-2018 1182.20 1214.90 1143.00 1154.20 157128 1796
16-07-2018 1220.00 1233.55 1175.00 1200.50 22821 1254
13-07-2018 1184.80 1222.90 1176.00 1215.90 34292 1638
12-07-2018 1149.00 1186.00 1148.30 1169.60 18747 1271
11-07-2018 1131.00 1157.80 1126.95 1148.50 11077 740
10-07-2018 1121.00 1147.90 1121.00 1131.10 11141 1167
09-07-2018 1111.10 1151.00 1097.00 1118.20 22521 1392
06-07-2018 1091.95 1122.70 1087.95 1108.05 59755 757
05-07-2018 1090.15 1100.90 1079.60 1087.20 5384 331
04-07-2018 1077.25 1113.75 1077.25 1090.35 6571 529
03-07-2018 1105.00 1110.00 1065.00 1098.90 8107 724
02-07-2018 1085.00 1115.05 1073.20 1104.25 8399 727
29-06-2018 1080.00 1093.80 1068.95 1085.15 46954 1314
28-06-2018 1124.30 1150.00 1049.80 1055.60 24664 1569
27-06-2018 1068.20 1145.00 1068.20 1122.40 208070 1261
26-06-2018 1090.00 1114.00 1068.00 1075.50 6219 470
25-06-2018 1096.05 1104.00 1082.20 1093.25 5831 1332
22-06-2018 1098.00 1117.05 1085.00 1098.35 14861 1052
21-06-2018 1076.95 1116.00 1072.90 1095.55 40014 2501

Back to Top