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: 3,037.2 Mkt_Cap Category: Mid-Cap
Sector: Information Technology Lot Size: 1 F&O Lot: 275 High52 Date: 18-Sep-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: 2,149.47 Low52 Price: 2,013.0 Barrier: 2,164.7; Drift%: 7.02
Basic Industry: Computers - Software & Consulting Total Equity: 190,819,570 Low52 Date: 30-Mar-2026 SHP: 30.59 / 19.79 / 45.26 / 4.36
Q M W D
Trend Indicator
SiS14: 438
High/Low Price Quarter: 3,078.4 / 2,170.25 Month: 2,968.9 / 2,773.2 Week: 2,360.5 / 2,210.7 Day: 2,342.0 / 2,207.1 Sis67: 355
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,220.00 2,342.00 2,207.10 2,328.10 2,314.83 4.16 44,424.70 1,130,562 11.72 435,865 14.54 100.90 524
2 06-Apr 2,205.00 2,241.30 2,191.10 2,235.20 2,217.50 1.14 42,651.99 603,188 6.25 285,868 9.53 63.39 344
3 02-Apr 2,085.40 2,239.00 2,085.40 2,209.90 2,178.96 3.43 42,169.22 777,936 8.06 368,291 12.28 80.25 443
4 01-Apr 2,110.00 2,164.70 2,101.00 2,136.60 2,139.59 4.07 40,770.51 867,527 8.99 486,514 16.23 104.09 585
5 30-Mar 2,080.00 2,099.90 2,013.00 2,053.00 2,058.74 -3.02 39,175.00 768,221 7.96 388,023 12.94 79.88 466
6 27-Mar 2,115.00 2,147.90 2,097.10 2,117.00 2,117.10 -0.71 40,396.00 648,475 6.72 360,832 12.03 76.39 434
7 25-Mar 2,139.90 2,154.40 2,100.90 2,132.10 2,129.63 0.72 40,684.64 1,105,605 11.46 764,272 25.49 162.76 920
8 24-Mar 2,099.60 2,138.20 2,056.70 2,116.80 2,110.15 2.58 40,392.69 747,214 7.75 383,234 12.78 80.87 461
9 23-Mar 2,079.90 2,090.40 2,039.00 2,063.60 2,065.99 -1.32 39,377.53 471,389 4.89 208,457 6.95 43.07 251
10 20-Mar 2,095.00 2,109.70 2,064.00 2,091.10 2,086.71 2.13 39,902.28 863,296 8.95 450,759 15.03 94.06 543
11 19-Mar 2,101.00 2,111.00 2,037.60 2,047.40 2,059.99 -3.60 39,068.40 260,439 2.70 115,574 3.85 23.81 139
12 18-Mar 2,085.00 2,185.00 2,076.40 2,123.80 2,144.85 2.40 40,526.26 837,977 8.69 410,362 13.69 88.02 494
13 17-Mar 2,087.80 2,101.20 2,030.50 2,074.10 2,070.00 -0.34 39,577.89 640,515 6.64 307,939 10.27 63.00 371
14 16-Mar 2,116.00 2,124.60 2,061.60 2,081.10 2,088.92 -1.59 39,711.46 314,619 3.26 129,198 4.31 26.99 156
15 13-Mar 2,184.00 2,185.20 2,100.00 2,114.80 2,128.48 -3.22 40,354.52 322,965 3.35 112,034 3.74 23.85 135
16 12-Mar 2,179.00 2,213.00 2,157.00 2,185.20 2,186.81 0.01 41,697.89 423,505 4.39 266,075 8.87 58.19 320
17 11-Mar 2,219.90 2,242.00 2,177.80 2,184.90 2,196.62 -0.79 41,692.17 355,907 3.69 167,422 5.58 36.78 202
18 10-Mar 2,222.00 2,250.00 2,172.40 2,202.20 2,196.22 0.66 42,022.29 886,101 9.19 199,247 6.65 43.76 240
19 09-Mar 2,162.80 2,214.90 2,134.30 2,187.70 2,182.78 -1.22 41,745.60 353,945 3.67 155,893 5.20 34.03 188
20 06-Mar 2,230.00 2,286.90 2,210.00 2,214.80 2,239.11 -0.75 42,262.72 287,592 2.98 101,347 3.38 22.69 122
21 05-Mar 2,297.40 2,299.00 2,199.90 2,231.60 2,225.88 -1.57 42,583.30 684,794 7.10 368,952 12.30 82.12 444
22 04-Mar 2,202.90 2,292.90 2,202.80 2,267.20 2,268.08 0.52 43,262.61 674,633 6.99 304,576 10.16 69.08 367
23 02-Mar 2,205.00 2,310.10 2,205.00 2,255.50 2,270.48 -1.79 43,039.35 349,774 3.63 161,706 5.39 36.72 195
24 27-Feb 2,318.00 2,358.30 2,286.20 2,296.50 2,300.81 1.55 43,821.71 861,454 8.93 460,512 15.36 105.96 554
25 26-Feb 2,274.70 2,304.70 2,251.10 2,261.50 2,268.74 0.17 43,153.85 442,818 4.59 221,688 7.39 50.30 267
26 25-Feb 2,230.00 2,323.40 2,227.30 2,257.60 2,273.57 1.56 43,079.43 667,290 6.92 268,269 8.95 60.99 323
27 24-Feb 2,230.00 2,277.80 2,210.70 2,223.00 2,235.72 -3.76 42,419.00 1,348,323 13.98 619,340 20.66 138.47 745
28 23-Feb 2,350.60 2,360.50 2,293.90 2,309.80 2,313.95 -2.70 44,075.50 812,362 8.42 464,482 15.49 107.48 559
29 20-Feb 2,360.20 2,402.00 2,321.20 2,373.80 2,369.51 -0.12 45,296.75 686,221 7.11 247,324 8.25 58.60 298
30 19-Feb 2,450.90 2,467.50 2,362.00 2,376.70 2,405.56 -2.43 45,352.09 483,838 5.02 230,556 7.69 55.46 278
31 18-Feb 2,479.60 2,479.60 2,402.20 2,435.80 2,423.93 -1.19 46,479.83 403,020 4.18 146,365 4.88 35.48 176
32 17-Feb 2,458.00 2,520.00 2,442.00 2,465.20 2,489.56 0.15 47,040.84 602,309 6.24 277,850 9.27 69.17 334
33 16-Feb 2,441.00 2,481.40 2,426.50 2,461.50 2,449.35 0.13 46,970.24 506,975 5.26 270,123 9.01 66.16 325
34 13-Feb 2,387.60 2,501.20 2,355.20 2,458.40 2,447.17 -0.23 46,911.08 1,725,163 17.88 993,948 33.15 243.24 1,196
35 12-Feb 2,549.90 2,549.90 2,457.80 2,464.00 2,482.76 -4.80 47,017.00 1,136,104 11.78 572,177 19.08 142.06 689
36 11-Feb 2,617.90 2,632.70 2,546.00 2,588.20 2,575.33 -0.99 49,387.92 516,056 5.35 273,040 9.11 70.32 329
37 10-Feb 2,633.50 2,657.00 2,600.70 2,614.10 2,631.54 -0.04 49,882.14 442,632 4.59 254,411 8.48 66.95 306
38 09-Feb 2,640.90 2,642.80 2,605.60 2,615.10 2,618.59 0.18 49,901.23 389,909 4.04 235,296 7.85 61.61 283
39 06-Feb 2,637.00 2,637.00 2,577.00 2,610.50 2,598.43 -1.44 49,813.45 857,784 8.89 520,053 17.34 135.13 633
40 05-Feb 2,673.10 2,685.90 2,630.00 2,648.70 2,649.19 -1.47 50,542.38 500,168 5.18 286,650 9.56 75.94 349
41 04-Feb 2,757.50 2,759.00 2,615.10 2,688.10 2,659.54 -4.65 51,294.21 1,037,616 10.76 460,078 15.34 122.36 560
42 03-Feb 2,975.00 2,975.00 2,811.10 2,819.30 2,836.00 2.10 53,797.76 614,479 6.37 362,981 12.11 102.00 442
43 02-Feb 2,770.00 2,798.00 2,718.00 2,761.40 2,746.13 -0.31 52,692.92 265,952 2.76 136,083 4.54 37.37 166
44 01-Feb 2,764.50 2,840.00 2,694.30 2,769.90 2,776.59 0.40 52,855.11 161,329 1.67 41,368 1.38 11.49 50
45 30-Jan 2,752.00 2,789.60 2,725.00 2,759.00 2,750.12 -0.50 52,647.00 550,213 5.70 316,857 10.57 87.14 386
46 29-Jan 2,830.40 2,832.00 2,757.50 2,772.80 2,774.83 -2.15 52,910.45 647,094 6.71 375,128 12.51 104.09 457
47 28-Jan 2,816.00 2,858.00 2,809.00 2,833.70 2,832.91 0.98 54,072.54 222,958 2.31 107,554 3.59 30.47 131
48 27-Jan 2,765.80 2,825.00 2,752.80 2,806.10 2,790.82 1.94 53,545.88 508,935 5.28 277,791 9.26 77.53 338
49 23-Jan 2,847.90 2,879.00 2,732.10 2,752.80 2,765.66 -2.04 52,528.81 1,589,967 16.48 778,047 25.95 215.18 947
50 22-Jan 2,810.00 2,889.90 2,780.10 2,810.10 2,841.25 0.40 53,622.21 344,252 3.57 150,469 5.02 42.75 183
51 21-Jan 2,806.00 2,832.40 2,721.10 2,798.90 2,790.65 -0.60 53,408.49 1,448,566 15.02 891,528 29.73 248.79 1,086
52 20-Jan 2,876.10 2,881.10 2,802.50 2,815.70 2,834.90 -2.56 53,729.07 335,776 3.48 158,209 5.28 44.85 193
53 19-Jan 2,875.00 2,908.00 2,830.50 2,889.80 2,882.38 0.11 55,143.04 273,546 2.84 99,582 3.32 28.70 121
54 16-Jan 2,805.50 2,929.90 2,805.50 2,886.50 2,903.78 3.50 55,080.07 1,193,508 12.37 517,770 17.27 150.35 630
55 14-Jan 2,876.10 2,882.90 2,773.70 2,788.80 2,804.17 -2.95 53,215.76 363,314 3.77 133,918 4.47 37.55 163
56 13-Jan 2,832.00 2,878.50 2,805.00 2,873.70 2,854.39 1.47 54,835.82 314,103 3.26 145,059 4.84 41.41 177
57 12-Jan 2,838.80 2,849.40 2,789.30 2,832.20 2,819.20 -0.21 54,043.92 219,456 2.27 113,358 3.78 31.96 138
58 09-Jan 2,817.20 2,852.40 2,795.30 2,838.20 2,835.11 0.75 54,158.41 317,088 3.29 170,011 5.67 48.20 207
59 08-Jan 2,881.70 2,891.00 2,801.40 2,817.20 2,827.57 -2.00 53,757.69 404,363 4.19 195,876 6.53 55.39 238
60 07-Jan 2,819.90 2,881.00 2,806.20 2,874.80 2,857.05 2.09 54,856.81 376,876 3.91 193,984 6.47 55.42 236
61 06-Jan 2,805.00 2,837.00 2,793.10 2,816.00 2,815.63 0.50 53,734.00 378,512 3.92 177,634 5.92 50.02 216
62 05-Jan 2,802.00 2,817.30 2,761.60 2,801.90 2,795.37 -0.19 53,465.74 166,865 1.73 62,102 2.07 17.36 76
63 02-Jan 2,842.00 2,844.30 2,800.20 2,807.20 2,809.29 -0.76 53,566.87 124,901 1.29 63,451 2.12 17.83 77
64 01-Jan 2,788.90 2,840.90 2,788.90 2,828.60 2,818.86 1.34 53,975.22 96,465 1.00 29,983 1.00 8.45 37
65 31-Dec 2,795.90 2,818.30 2,776.20 2,791.20 2,791.00 -0.16 53,261.56 137,856 1.43 73,084 2.44 20.00 89
66 30-Dec 2,810.90 2,811.00 2,773.20 2,795.70 2,791.51 -0.59 53,347.43 308,588 3.20 185,577 6.19 51.80 226
67 29-Dec 2,850.60 2,874.70 2,791.00 2,812.30 2,830.42 -1.34 53,664.19 331,924 3.44 180,850 6.03 51.19 221

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    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD    YUDIZ    MICROPRO    HEXT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com