Stockint.com

Loading a wholistic market research tool


Research

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: 2,845.4; Drift%: -0.23
Industry: IT - Software Face Value: 10; VWAP21: 2,788.18 Low52 Price: 2,044.55 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 190,250,177 Low52 Date: 07-Apr-2025 SHP: 40.14 / 20.61 / 34.91 / 4.34
Q M W D
Trend Indicator
SiS14: 279
High/Low Price Quarter: 3,078.4 / 2,170.25 Month: 2,643.1 / 2,311.1 Week: 2,932.0 / 2,802.5 Day: 2,882.9 / 2,816.0 Sis67: 348
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,834.00 2,882.90 2,816.00 2,838.80 2,842.09 -0.78 54,008.22 509,645 2.59 271,406 3.52 77.14 329
2 10-Jul 2,840.00 2,871.10 2,814.00 2,861.10 2,849.29 -0.10 54,432.48 406,584 2.07 214,292 2.78 61.06 260
3 09-Jul 2,858.00 2,875.00 2,830.80 2,863.90 2,862.30 -1.57 54,485.75 444,794 2.26 210,852 2.73 60.35 255
4 08-Jul 2,879.90 2,937.00 2,863.20 2,909.60 2,901.94 1.22 55,355.19 450,522 2.29 217,095 2.81 63.00 263
5 07-Jul 2,950.00 2,950.40 2,865.10 2,874.60 2,890.29 -1.70 54,689.32 341,950 1.74 183,235 2.38 52.96 222
6 04-Jul 2,902.50 2,927.90 2,882.90 2,924.20 2,912.29 1.44 55,632.96 221,365 1.13 97,179 1.26 28.30 118
7 03-Jul 2,899.90 2,912.90 2,880.00 2,882.80 2,890.96 -0.20 54,845.32 196,536 1.00 92,355 1.20 26.70 112
8 02-Jul 2,885.00 2,932.00 2,875.00 2,888.50 2,904.63 0.24 54,953.76 741,113 3.77 362,153 4.69 105.19 439
9 01-Jul 2,845.40 2,888.60 2,845.40 2,881.50 2,870.84 1.27 54,820.59 451,128 2.30 254,951 3.30 73.19 309
10 30-Jun 2,813.90 2,871.00 2,802.50 2,845.40 2,841.58 1.62 54,133.79 412,320 2.10 184,854 2.40 52.53 224
11 27-Jun 2,810.00 2,883.00 2,792.00 2,800.00 2,824.14 -0.09 53,270.00 967,905 4.92 543,934 7.05 153.61 659
12 26-Jun 2,762.00 2,809.00 2,740.80 2,802.50 2,783.73 1.81 53,317.61 551,408 2.81 239,581 3.11 66.69 290
13 25-Jun 2,700.00 2,763.30 2,688.10 2,752.60 2,736.53 2.60 52,368.26 509,014 2.59 214,031 2.77 58.57 259
14 24-Jun 2,701.00 2,728.10 2,677.30 2,682.80 2,700.70 0.36 51,040.32 327,260 1.67 142,047 1.84 38.36 172
15 23-Jun 2,690.40 2,697.70 2,650.00 2,673.20 2,671.92 -0.85 50,857.68 303,383 1.54 120,568 1.56 32.21 146
16 20-Jun 2,651.20 2,705.90 2,647.20 2,696.10 2,690.02 1.80 51,293.35 418,896 2.13 272,533 3.53 73.31 330
17 19-Jun 2,696.20 2,704.00 2,625.10 2,648.30 2,648.73 -1.45 50,383.95 369,450 1.88 169,816 2.20 44.98 206
18 18-Jun 2,691.00 2,709.80 2,671.20 2,687.40 2,685.80 -0.22 51,127.83 262,836 1.34 126,624 1.64 34.01 153
19 17-Jun 2,720.00 2,725.00 2,667.20 2,693.40 2,707.30 -0.52 51,241.98 439,638 2.24 152,613 1.98 41.32 185
20 16-Jun 2,644.90 2,718.10 2,621.00 2,707.40 2,689.85 2.39 51,508.33 389,765 1.98 155,226 2.01 41.75 188
21 13-Jun 2,635.00 2,684.60 2,592.10 2,644.20 2,646.81 -0.75 50,305.95 267,645 1.36 77,141 1.00 20.42 94
22 12-Jun 2,679.90 2,701.00 2,646.00 2,664.30 2,680.64 -0.58 50,688.35 804,368 4.09 452,623 5.87 121.33 549
23 11-Jun 2,675.00 2,703.20 2,655.00 2,679.90 2,681.05 0.32 50,985.14 844,643 4.30 468,005 6.07 125.47 567
24 10-Jun 2,616.30 2,685.00 2,605.10 2,671.40 2,663.61 2.63 50,823.43 1,221,722 6.22 385,761 5.00 102.75 468
25 09-Jun 2,560.10 2,632.30 2,553.60 2,603.00 2,602.90 2.27 49,522.00 691,277 3.52 406,364 5.27 105.77 493
26 06-Jun 2,539.00 2,562.00 2,506.30 2,545.20 2,539.29 0.61 48,422.48 801,312 4.08 595,835 7.72 151.30 722
27 05-Jun 2,510.00 2,542.50 2,467.10 2,529.80 2,512.05 1.06 48,129.49 362,691 1.85 146,614 1.90 36.83 178
28 04-Jun 2,512.00 2,550.00 2,490.30 2,503.30 2,529.48 0.08 47,625.33 606,388 3.09 326,363 4.23 82.55 396
29 03-Jun 2,520.00 2,533.70 2,480.70 2,501.40 2,503.18 0.41 47,589.18 470,919 2.40 239,690 3.11 60.00 291
30 02-Jun 2,461.50 2,503.90 2,386.70 2,491.10 2,463.29 -2.65 47,393.22 1,782,200 9.07 750,532 9.73 184.88 910
31 30-May 2,574.90 2,576.50 2,538.60 2,558.80 2,557.87 -0.30 48,681.22 466,811 2.38 324,016 4.20 82.88 393
32 29-May 2,560.00 2,586.20 2,538.80 2,566.40 2,559.55 1.38 48,825.81 563,264 2.87 257,649 3.34 65.95 312
33 28-May 2,549.80 2,563.00 2,522.10 2,531.50 2,542.26 -0.25 48,161.83 358,982 1.83 233,957 3.03 59.48 284
34 27-May 2,546.10 2,553.70 2,514.20 2,537.80 2,530.06 -0.32 48,281.69 396,746 2.02 217,496 2.82 55.03 264
35 26-May 2,554.00 2,556.20 2,524.80 2,546.00 2,542.99 0.18 48,437.00 293,829 1.50 134,134 1.74 34.11 163
36 23-May 2,545.70 2,594.20 2,535.20 2,541.40 2,564.24 -0.09 48,350.18 493,482 2.51 284,841 3.69 73.04 345
37 22-May 2,545.10 2,554.90 2,501.00 2,543.70 2,530.01 -0.54 48,393.94 398,695 2.03 176,117 2.28 44.56 213
38 21-May 2,544.00 2,568.60 2,510.00 2,557.60 2,549.01 1.00 48,658.39 497,535 2.53 264,422 3.43 67.40 321
39 20-May 2,552.00 2,594.40 2,524.20 2,532.40 2,562.53 -0.08 48,178.95 562,623 2.86 206,381 2.68 52.89 250
40 19-May 2,600.00 2,600.00 2,531.00 2,534.50 2,554.54 -2.53 48,218.91 377,534 1.92 184,630 2.39 47.16 224
41 16-May 2,630.00 2,643.10 2,580.00 2,600.40 2,603.73 -0.91 49,472.66 412,947 2.10 194,083 2.52 50.53 235
42 15-May 2,580.00 2,630.00 2,556.70 2,624.30 2,598.80 2.05 49,927.35 642,884 3.27 239,439 3.10 62.23 290
43 14-May 2,475.00 2,582.50 2,473.10 2,571.60 2,550.26 3.25 48,924.74 626,343 3.19 279,143 3.62 71.19 338
44 13-May 2,532.10 2,532.10 2,484.00 2,490.60 2,503.50 -1.65 47,383.71 284,561 1.45 121,438 1.57 30.40 147
45 12-May 2,440.00 2,550.00 2,415.00 2,532.40 2,511.57 6.08 48,178.95 691,719 3.52 373,036 4.84 93.69 452
46 09-May 2,350.50 2,394.00 2,311.10 2,387.30 2,371.40 0.52 45,418.42 344,612 1.75 170,579 2.21 40.45 207
47 08-May 2,407.00 2,427.90 2,362.60 2,374.90 2,397.46 -1.14 45,182.51 430,111 2.19 222,853 2.89 53.43 270
48 07-May 2,340.00 2,407.50 2,330.10 2,402.20 2,382.68 1.89 45,701.90 435,576 2.22 230,278 2.99 54.87 279
49 06-May 2,463.00 2,480.00 2,352.00 2,357.70 2,394.02 -4.01 44,855.28 556,788 2.83 307,082 3.98 73.52 372
50 05-May 2,469.90 2,507.50 2,446.10 2,456.10 2,467.73 -0.19 46,727.35 267,130 1.36 113,262 1.47 27.95 137
51 02-May 2,464.00 2,521.60 2,447.00 2,460.70 2,482.63 -0.34 46,814.86 407,651 2.07 189,230 2.45 46.98 229
52 30-Apr 2,503.20 2,548.50 2,454.00 2,469.00 2,500.68 -1.71 46,972.00 664,812 3.38 354,067 4.59 88.54 429
53 29-Apr 2,503.40 2,539.90 2,471.50 2,511.90 2,505.44 0.34 47,788.94 669,660 3.41 297,855 3.86 74.63 361
54 28-Apr 2,532.00 2,532.40 2,424.00 2,503.40 2,470.98 -1.39 47,627.23 1,011,111 5.14 389,524 5.05 96.25 472
55 25-Apr 2,502.00 2,571.60 2,440.00 2,538.60 2,530.10 2.86 48,296.91 3,212,180 16.34 893,793 11.59 226.14 1,083
56 24-Apr 2,529.80 2,539.00 2,447.10 2,468.10 2,495.11 -1.56 46,955.65 823,663 4.19 349,813 4.53 87.28 424
57 23-Apr 2,459.00 2,523.90 2,435.40 2,507.30 2,493.49 4.39 47,701.43 1,447,072 7.36 619,566 8.03 154.49 751
58 22-Apr 2,381.70 2,428.60 2,352.00 2,401.80 2,402.20 0.89 45,694.29 610,522 3.11 331,504 4.30 79.63 402
59 21-Apr 2,273.70 2,418.50 2,260.20 2,380.70 2,377.65 4.71 45,292.86 1,063,680 5.41 468,061 6.07 111.29 567
60 17-Apr 2,253.00 2,284.50 2,191.10 2,273.70 2,251.53 0.29 43,257.18 868,626 4.42 438,062 5.68 98.63 531
61 16-Apr 2,270.10 2,283.50 2,235.00 2,267.10 2,263.63 -0.11 43,131.62 368,946 1.88 172,345 2.23 39.01 209
62 15-Apr 2,202.90 2,278.00 2,185.00 2,269.70 2,245.14 5.05 43,181.08 747,484 3.80 440,416 5.71 98.88 529
63 11-Apr 2,220.00 2,220.00 2,145.05 2,160.55 2,174.60 2.03 41,104.50 480,772 2.45 187,706 2.43 40.82 225
64 09-Apr 2,110.00 2,150.85 2,051.00 2,117.60 2,095.84 -2.37 40,287.38 1,248,075 6.35 630,769 8.18 132.20 758
65 08-Apr 2,155.50 2,215.65 2,128.75 2,168.90 2,171.62 3.17 41,263.36 645,228 3.28 317,291 4.11 68.90 381
66 07-Apr 2,063.50 2,120.95 2,044.55 2,102.20 2,084.99 -5.70 39,994.39 573,919 2.92 213,846 2.77 44.59 257
67 04-Apr 2,360.00 2,369.95 2,220.00 2,229.20 2,265.41 -6.10 42,410.57 705,009 3.59 334,700 4.34 75.82 402

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