Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: MPHASIS, MphasiS Limited, INE356A01018, Listing: 04-Jun-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: Dynamic F&O High52 Price: 3,237.95 Mkt_Cap Category: Mid-Cap
Sector: Information Technology Lot Size: 1 F&O Lot: 275 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10 Low52 Price: 2,170.25 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 190,076,841 Low52 Date: 12-Mar-2025 SHP: 40.23 / 20.78 / 34.62 / 4.38
Q M W D
Trend Indicator
Float14: 4.01
High/Low Price Quarter: 3,078.4 / 2,170.25 Month: 2,572.3 / 2,170.25 Week: 2,572.3 / 2,405.4 Day: 2,418.45 / 2,354.0 Float67: 3.49
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 2,390.05 2,418.45 2,354.00 2,374.05 2,379.70 -4.06 45,125.19 556,470 1.98 236,436 2.38 56.26 2.84
2 02-Apr 2,461.00 2,502.95 2,437.35 2,474.40 2,472.39 1.13 47,032.61 294,985 1.05 161,623 1.62 39.96 1.94
3 01-Apr 2,402.00 2,497.15 2,402.00 2,446.75 2,454.27 -2.14 46,507.05 379,487 1.35 173,841 1.75 42.67 2.09
4 28-Mar 2,518.00 2,559.00 2,477.10 2,500.20 2,511.60 -1.11 47,523.01 390,216 1.39 184,775 1.86 46.41 2.22
5 27-Mar 2,497.00 2,539.50 2,488.00 2,528.20 2,524.07 0.52 48,055.23 458,236 1.63 257,562 2.59 65.01 3.10
6 26-Mar 2,530.00 2,572.30 2,505.10 2,515.15 2,537.60 -0.76 47,807.18 781,651 2.77 499,858 5.02 126.84 6.02
7 25-Mar 2,513.30 2,559.80 2,475.05 2,534.40 2,526.48 2.07 48,173.07 966,857 3.43 476,417 4.79 120.37 5.74
8 24-Mar 2,436.25 2,508.00 2,405.40 2,482.95 2,467.13 2.18 47,195.13 433,340 1.54 227,864 2.29 56.22 2.74
9 21-Mar 2,280.00 2,438.00 2,240.40 2,429.95 2,399.30 5.38 46,187.72 1,232,731 4.38 587,723 5.90 141.01 7.08
10 20-Mar 2,300.25 2,369.60 2,294.50 2,305.85 2,324.84 0.87 43,828.87 637,186 2.26 232,974 2.34 54.16 2.80
11 19-Mar 2,300.00 2,305.00 2,236.50 2,285.85 2,286.86 -0.33 43,448.71 550,648 1.95 292,550 2.94 66.90 3.52
12 18-Mar 2,201.10 2,311.80 2,201.10 2,293.40 2,286.83 4.24 43,592.22 1,055,370 3.75 600,506 6.03 137.33 7.23
13 17-Mar 2,207.10 2,236.20 2,181.55 2,200.20 2,200.56 -0.22 41,820.71 449,847 1.60 269,351 2.71 59.27 3.24
14 13-Mar 2,226.00 2,292.45 2,199.85 2,205.15 2,228.62 -0.89 41,914.79 869,498 3.09 467,666 4.70 104.22 5.63
15 12-Mar 2,261.00 2,279.40 2,170.25 2,225.05 2,208.12 -2.32 42,293.05 436,694 1.55 211,901 2.13 46.79 2.55
16 11-Mar 2,232.30 2,284.15 2,200.00 2,277.85 2,248.85 0.57 43,296.65 281,705 1.00 99,538 1.00 22.38 1.20
17 10-Mar 2,276.15 2,317.50 2,248.50 2,265.00 2,282.51 -1.62 43,052.00 352,043 1.25 165,747 1.67 37.83 2.00
18 07-Mar 2,320.10 2,329.95 2,275.00 2,302.25 2,300.82 -1.74 43,760.44 314,701 1.12 100,656 1.01 23.16 1.21
19 06-Mar 2,315.80 2,369.90 2,315.80 2,343.00 2,350.99 1.52 44,535.00 560,584 1.99 295,915 2.97 69.57 3.56
20 05-Mar 2,173.00 2,336.00 2,173.00 2,307.85 2,304.89 2.73 43,866.88 582,517 2.07 283,954 2.85 65.45 3.42
21 04-Mar 2,240.00 2,269.90 2,183.05 2,246.60 2,243.01 -0.83 42,702.66 541,824 1.92 253,572 2.55 56.88 3.05
22 03-Mar 2,260.00 2,285.25 2,238.30 2,265.40 2,258.35 0.81 43,060.01 442,636 1.57 246,002 2.47 55.56 2.96
23 28-Feb 2,340.00 2,364.55 2,227.05 2,247.25 2,260.14 -5.43 42,715.02 1,097,369 3.90 589,038 5.92 133.13 7.09
24 27-Feb 2,445.00 2,449.00 2,360.00 2,376.40 2,389.49 -3.12 45,169.86 775,514 2.75 493,313 4.96 117.88 5.94
25 25-Feb 2,470.50 2,495.25 2,440.00 2,452.90 2,457.79 -1.41 46,623.95 268,308 0.95 143,584 1.44 35.29 1.73
26 24-Feb 2,536.55 2,539.00 2,463.05 2,487.90 2,478.88 -3.10 47,289.22 430,982 1.53 189,249 1.90 46.91 2.28
27 21-Feb 2,640.00 2,650.95 2,555.50 2,567.55 2,584.93 -2.64 48,803.18 248,774 0.88 117,571 1.18 30.39 1.42
28 20-Feb 2,601.35 2,642.10 2,589.50 2,637.25 2,623.73 1.00 50,128.01 279,331 0.99 179,908 1.81 47.20 2.17
29 19-Feb 2,572.40 2,630.00 2,552.30 2,611.25 2,598.08 1.25 49,633.82 251,079 0.89 112,946 1.13 29.34 1.36
30 18-Feb 2,591.00 2,615.35 2,530.00 2,578.95 2,579.91 -0.48 49,019.87 276,630 0.98 119,610 1.20 30.86 1.44
31 17-Feb 2,544.00 2,594.90 2,507.00 2,591.35 2,554.74 1.45 49,255.56 227,875 0.81 85,348 0.86 21.80 1.03
32 14-Feb 2,630.05 2,630.05 2,530.85 2,554.25 2,554.90 -1.83 48,550.38 469,018 1.66 256,893 2.58 65.63 3.09
33 13-Feb 2,675.00 2,698.35 2,594.50 2,601.95 2,623.67 -2.42 49,457.04 559,365 1.99 321,525 3.23 84.36 3.87
34 12-Feb 2,729.00 2,744.45 2,657.60 2,666.60 2,685.00 -1.73 50,685.89 732,007 2.60 425,510 4.27 114.00 5.12
35 11-Feb 2,789.00 2,794.00 2,688.90 2,713.60 2,730.43 -2.63 51,579.25 249,486 0.89 95,118 0.96 25.97 1.15
36 10-Feb 2,870.00 2,888.50 2,769.95 2,786.95 2,799.92 -2.84 52,973.47 359,767 1.28 234,479 2.36 65.65 2.82
37 07-Feb 2,834.00 2,889.35 2,817.80 2,868.50 2,862.10 1.52 54,523.54 211,878 0.75 84,969 0.85 24.32 1.02
38 06-Feb 2,859.50 2,896.70 2,817.85 2,825.65 2,842.25 -0.57 53,709.06 389,617 1.38 225,718 2.27 64.15 2.72
39 05-Feb 2,824.00 2,862.80 2,805.80 2,841.90 2,837.07 1.30 54,017.94 327,625 1.16 169,937 1.71 48.21 2.05
40 04-Feb 2,840.00 2,874.95 2,763.20 2,805.45 2,801.89 -0.44 53,325.11 550,653 1.95 340,846 3.42 95.50 4.10
41 03-Feb 2,790.00 2,838.55 2,728.10 2,817.75 2,808.08 0.69 53,558.90 606,662 2.15 345,132 3.47 96.92 4.15
42 01-Feb 2,850.00 2,869.00 2,776.25 2,798.50 2,811.05 -2.42 53,193.00 301,341 1.07 95,213 0.96 26.76 1.15
43 31-Jan 2,900.00 2,901.40 2,853.35 2,867.95 2,871.41 0.01 54,513.09 434,230 1.54 240,544 2.42 69.07 2.90
44 30-Jan 2,998.75 3,011.20 2,837.50 2,867.60 2,895.37 -4.71 54,506.43 1,251,426 4.44 545,660 5.48 157.99 6.57
45 29-Jan 2,900.10 3,018.45 2,900.10 3,009.25 2,975.13 4.35 57,198.87 636,180 2.26 309,881 3.11 92.19 3.73
46 28-Jan 2,924.70 3,002.85 2,867.05 2,883.75 2,945.18 -1.82 54,813.41 843,006 2.99 363,861 3.66 107.16 4.38
47 27-Jan 2,963.35 3,043.95 2,928.05 2,937.10 2,968.32 -2.40 55,827.47 1,054,296 3.74 519,327 5.22 154.15 6.25
48 24-Jan 2,861.00 3,078.40 2,754.55 3,009.30 2,979.31 3.10 57,199.82 4,727,360 16.78 1,348,895 13.55 401.88 16.24
49 23-Jan 2,808.95 2,948.00 2,803.60 2,918.95 2,908.08 3.77 55,482.48 830,570 2.95 380,783 3.83 110.73 4.58
50 22-Jan 2,773.85 2,813.95 2,753.90 2,808.95 2,784.36 1.26 53,391.63 421,294 1.50 256,143 2.57 71.32 3.08
51 21-Jan 2,805.25 2,854.20 2,769.35 2,773.55 2,800.33 -1.14 52,718.76 322,108 1.14 165,888 1.67 46.45 2.00
52 20-Jan 2,820.00 2,833.00 2,751.60 2,805.25 2,794.07 -0.43 53,321.31 276,667 0.98 153,081 1.54 42.77 1.84
53 17-Jan 2,819.05 2,833.85 2,785.25 2,817.20 2,813.40 -0.15 53,548.45 294,222 1.04 179,558 1.80 50.52 2.16
54 16-Jan 2,798.00 2,872.30 2,793.05 2,821.40 2,840.32 1.48 53,628.28 468,033 1.66 307,267 3.09 87.27 3.70
55 15-Jan 2,798.00 2,816.60 2,768.10 2,779.75 2,793.17 -0.02 52,836.61 346,009 1.23 216,983 2.18 60.61 2.61
56 14-Jan 2,791.40 2,801.40 2,736.50 2,780.25 2,763.72 0.10 52,846.11 736,104 2.61 500,039 5.02 138.20 6.02
57 13-Jan 2,885.00 2,897.90 2,768.05 2,777.50 2,829.09 -4.95 52,793.84 327,553 1.16 162,376 1.63 45.94 1.95
58 10-Jan 2,885.00 2,956.45 2,885.00 2,915.00 2,920.67 1.48 55,407.00 1,295,966 4.60 864,603 8.69 252.52 10.41
59 09-Jan 2,924.10 2,942.95 2,869.30 2,871.95 2,895.34 -1.84 54,589.12 202,661 0.72 100,661 1.01 29.14 1.21
60 08-Jan 2,919.00 2,932.00 2,868.05 2,924.85 2,901.99 -0.05 55,594.62 384,582 1.37 218,225 2.19 63.33 2.63
61 07-Jan 2,914.50 2,937.95 2,892.75 2,926.20 2,921.76 0.98 55,620.29 555,628 1.97 323,163 3.25 94.42 3.89
62 06-Jan 2,960.20 2,960.20 2,875.00 2,897.65 2,899.65 0.98 55,077.62 421,827 1.50 144,311 1.45 41.85 1.74
63 03-Jan 2,899.00 2,909.00 2,832.00 2,869.25 2,866.69 -1.03 54,537.80 517,777 1.84 310,588 3.12 89.04 3.74
64 02-Jan 2,860.10 2,908.10 2,847.30 2,898.70 2,887.29 1.51 55,097.57 250,308 0.89 127,632 1.28 36.85 1.54
65 01-Jan 2,859.45 2,863.95 2,816.90 2,854.90 2,846.82 0.27 54,265.04 198,476 0.70 58,360 0.59 16.61 0.70
66 31-Dec 2,915.10 2,915.10 2,812.50 2,847.20 2,853.51 -3.09 54,118.68 514,316 1.83 251,504 2.53 71.77 3.03
67 30-Dec 2,885.05 2,949.65 2,853.00 2,935.25 2,916.55 1.75 55,792.30 835,227 2.96 419,184 4.21 122.26 5.05

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    FIDEL    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com