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: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: 2,788.88 Low52 Price: 2,044.55 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 190,261,721 Low52 Date: 07-Apr-2025 SHP: 40.1 / 18.52 / 37.08 / 4.31
Q M W D
Trend Indicator
SiS14: 260
High/Low Price Quarter: 3,078.4 / 2,170.25 Month: 3,037.2 / 2,631.0 Week: 2,961.2 / 2,752.0 Day: 2,859.0 / 2,788.0 Sis67: 232
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,795.00 2,859.00 2,788.00 2,825.80 2,840.57 1.74 53,764.16 558,402 18.13 279,257 17.94 79.32 341
2 11-Nov 2,785.00 2,798.90 2,758.50 2,777.50 2,775.08 0.05 52,845.19 590,878 19.18 453,701 29.15 125.91 542
3 10-Nov 2,736.00 2,804.00 2,726.60 2,776.20 2,779.42 1.47 52,820.46 430,038 13.96 118,456 7.61 32.92 141
4 07-Nov 2,761.00 2,764.80 2,705.30 2,736.00 2,736.45 -1.37 52,055.00 268,774 8.72 136,636 8.78 37.39 163
5 06-Nov 2,763.90 2,786.00 2,743.60 2,773.90 2,768.45 0.26 52,776.70 354,396 11.50 190,504 12.24 52.74 228
6 04-Nov 2,785.00 2,812.50 2,755.00 2,766.60 2,771.94 -0.63 52,637.81 225,861 7.33 100,242 6.44 27.79 120
7 03-Nov 2,764.40 2,790.00 2,731.00 2,784.20 2,761.35 0.72 52,972.67 570,679 18.52 327,260 21.02 90.37 391
8 31-Oct 2,950.00 2,961.20 2,752.00 2,764.40 2,805.92 -4.47 52,595.95 1,346,667 43.71 470,411 30.22 131.99 562
9 30-Oct 2,883.00 2,907.00 2,854.00 2,893.70 2,883.78 0.66 55,056.03 325,329 10.56 141,838 9.11 40.90 169
10 29-Oct 2,845.00 2,897.40 2,801.00 2,874.60 2,855.17 1.54 54,692.63 574,786 18.66 300,331 19.29 85.75 359
11 28-Oct 2,925.00 2,927.50 2,820.00 2,830.90 2,844.31 -2.00 53,861.19 235,233 7.64 113,783 7.31 32.36 136
12 27-Oct 2,843.20 2,897.00 2,835.00 2,888.70 2,878.25 2.48 54,960.90 377,691 12.26 119,489 7.68 34.39 143
13 24-Oct 2,805.10 2,833.50 2,795.80 2,818.90 2,818.34 0.70 53,632.88 237,956 7.72 118,395 7.61 33.37 141
14 23-Oct 2,775.00 2,824.00 2,769.50 2,799.20 2,806.70 2.13 53,258.06 420,173 13.64 172,202 11.06 48.33 206
15 21-Oct 2,756.00 2,764.00 2,732.00 2,740.70 2,750.56 -0.25 52,145.03 30,806 1.00 15,565 1.00 4.28 19
16 20-Oct 2,705.50 2,753.30 2,687.70 2,747.50 2,724.25 2.00 52,274.41 202,423 6.57 91,889 5.90 25.03 110
17 17-Oct 2,775.00 2,775.00 2,689.10 2,693.70 2,706.09 -3.23 51,250.80 465,225 15.10 219,261 14.09 59.33 262
18 16-Oct 2,795.90 2,797.40 2,748.60 2,783.60 2,771.78 0.06 52,961.25 191,036 6.20 69,624 4.47 19.30 83
19 15-Oct 2,758.20 2,800.00 2,748.00 2,781.90 2,785.48 1.33 52,928.91 359,169 11.66 184,320 11.84 51.34 220
20 14-Oct 2,775.00 2,791.30 2,732.60 2,745.30 2,752.07 -0.18 52,232.55 145,319 4.72 70,963 4.56 19.53 85
21 13-Oct 2,770.00 2,775.00 2,733.00 2,750.20 2,750.57 -1.19 52,325.78 290,341 9.42 176,711 11.35 48.61 211
22 10-Oct 2,828.00 2,828.00 2,756.10 2,783.20 2,784.56 -0.85 52,953.64 299,386 9.72 122,456 7.87 34.10 146
23 09-Oct 2,800.00 2,829.00 2,790.70 2,807.20 2,807.80 0.26 53,410.27 472,352 15.33 303,584 19.50 85.24 363
24 08-Oct 2,782.00 2,885.00 2,782.00 2,799.80 2,833.81 -0.64 53,269.48 742,778 24.11 352,191 22.63 99.80 421
25 07-Oct 2,798.00 2,822.00 2,778.10 2,817.70 2,802.28 0.91 53,610.05 207,553 6.74 106,416 6.84 29.82 127
26 06-Oct 2,736.90 2,796.80 2,720.00 2,792.30 2,775.81 2.02 53,126.78 276,653 8.98 115,235 7.40 31.99 138
27 03-Oct 2,698.90 2,742.20 2,680.00 2,736.90 2,721.69 1.71 52,072.73 617,247 20.04 438,280 28.16 119.29 524
28 01-Oct 2,655.00 2,698.00 2,630.00 2,691.00 2,671.03 1.36 51,199.00 161,664 5.25 69,923 4.49 18.68 84
29 30-Sep 2,705.00 2,710.00 2,634.10 2,654.80 2,663.34 -0.87 50,510.68 504,534 16.38 255,333 16.40 68.00 305
30 29-Sep 2,652.00 2,689.00 2,634.00 2,678.10 2,665.92 1.35 50,953.99 458,764 14.89 234,835 15.09 62.61 281
31 26-Sep 2,717.00 2,717.40 2,631.00 2,642.40 2,667.42 -2.76 50,274.76 405,140 13.15 202,400 13.00 53.99 242
32 25-Sep 2,742.50 2,758.40 2,684.50 2,717.40 2,726.96 -0.86 51,701.72 353,350 11.47 143,326 9.21 39.08 171
33 24-Sep 2,750.00 2,751.80 2,704.30 2,740.90 2,728.98 -0.93 52,148.84 518,369 16.83 181,669 11.67 49.58 217
34 23-Sep 2,840.00 2,840.00 2,753.40 2,766.60 2,778.48 -3.01 52,637.81 845,283 27.44 388,381 24.95 107.91 464
35 22-Sep 2,919.10 2,924.90 2,817.00 2,852.40 2,866.94 -4.72 54,270.25 778,252 25.26 269,774 17.33 77.34 322
36 19-Sep 3,002.20 3,012.80 2,971.00 2,993.80 2,993.65 -0.23 56,960.55 229,066 7.44 121,903 7.83 36.49 146
37 18-Sep 2,995.90 3,037.20 2,973.20 3,000.60 3,010.85 0.76 57,089.93 451,516 14.66 182,586 11.73 54.97 218
38 17-Sep 2,960.00 3,008.20 2,951.80 2,978.10 2,982.77 0.93 56,661.84 580,704 18.85 224,948 14.45 67.10 269
39 16-Sep 2,939.80 2,960.00 2,930.10 2,950.70 2,948.99 0.39 56,140.53 274,021 8.89 178,476 11.47 52.63 213
40 15-Sep 2,911.60 2,944.00 2,878.40 2,939.20 2,910.03 1.21 55,921.73 449,163 14.58 283,986 18.24 82.64 339
41 12-Sep 2,947.00 2,949.50 2,895.40 2,904.20 2,908.67 -0.73 55,255.81 270,909 8.79 151,980 9.76 44.21 182
42 11-Sep 2,980.20 2,982.70 2,895.80 2,925.50 2,920.10 -1.45 55,661.07 355,515 11.54 180,410 11.59 52.68 216
43 10-Sep 2,869.00 2,988.40 2,867.30 2,968.40 2,964.30 4.03 56,477.29 1,090,464 35.40 444,338 28.55 131.72 531
44 09-Sep 2,800.00 2,876.40 2,787.60 2,853.30 2,841.85 2.38 54,287.38 391,809 12.72 158,337 10.17 45.00 189
45 08-Sep 2,819.90 2,849.90 2,760.60 2,787.10 2,790.33 -0.37 53,027.84 338,468 10.99 153,700 9.87 42.89 184
46 05-Sep 2,861.20 2,874.60 2,760.80 2,797.40 2,797.77 -2.23 53,223.81 614,253 19.94 240,531 15.45 67.30 287
47 04-Sep 2,892.90 2,915.00 2,850.40 2,861.20 2,872.13 -1.10 54,437.68 261,264 8.48 135,317 8.69 38.86 162
48 03-Sep 2,902.60 2,919.00 2,842.70 2,892.90 2,873.56 -0.33 55,040.81 373,223 12.11 188,426 12.10 54.15 225
49 02-Sep 2,910.00 2,947.50 2,886.90 2,902.60 2,920.03 -0.65 55,225.37 309,527 10.05 133,888 8.60 39.10 160
50 01-Sep 2,808.00 2,932.80 2,808.00 2,921.50 2,895.71 4.79 55,584.96 682,684 22.16 199,291 12.80 57.71 238
51 29-Aug 2,840.00 2,852.10 2,780.40 2,788.00 2,815.03 -1.55 53,044.00 220,828 7.17 129,805 8.34 36.54 155
52 28-Aug 2,880.00 2,880.00 2,822.50 2,831.80 2,847.87 -1.44 53,878.31 393,518 12.77 214,694 13.79 61.14 256
53 26-Aug 2,900.00 2,930.00 2,865.40 2,873.20 2,890.86 -1.53 54,666.00 757,495 24.59 473,680 30.43 136.93 566
54 25-Aug 2,900.00 2,967.60 2,900.00 2,917.70 2,939.94 2.43 55,512.66 1,159,563 37.64 349,280 22.44 102.69 417
55 22-Aug 2,850.00 2,878.00 2,824.00 2,848.60 2,863.04 -0.20 54,197.95 283,753 9.21 106,838 6.86 30.59 128
56 21-Aug 2,845.00 2,887.50 2,815.10 2,854.40 2,865.62 0.67 54,308.31 456,237 14.81 215,864 13.87 61.86 258
57 20-Aug 2,734.10 2,840.80 2,708.40 2,835.50 2,798.05 3.39 53,948.71 489,453 15.89 153,235 9.84 42.88 183
58 19-Aug 2,701.00 2,750.00 2,673.60 2,742.60 2,721.07 1.65 52,181.18 176,937 5.74 78,607 5.05 21.39 94
59 18-Aug 2,747.20 2,753.90 2,680.60 2,698.10 2,704.29 -0.81 51,334.51 143,263 4.65 62,645 4.02 16.94 75
60 14-Aug 2,700.50 2,746.90 2,698.20 2,720.20 2,719.19 0.93 51,754.99 463,745 15.05 235,066 15.10 63.92 281
61 13-Aug 2,731.50 2,741.40 2,691.60 2,695.20 2,706.00 -0.83 51,279.34 257,068 8.34 151,163 9.71 40.00 181
62 12-Aug 2,674.90 2,732.80 2,674.90 2,717.80 2,713.98 1.71 51,709.33 438,682 14.24 175,732 11.29 47.69 210
63 11-Aug 2,695.90 2,704.90 2,650.00 2,672.20 2,680.64 -0.88 50,841.74 297,006 9.64 177,461 11.40 47.57 215
64 08-Aug 2,699.00 2,704.00 2,653.10 2,695.90 2,688.36 -0.25 51,292.66 302,616 9.82 182,600 11.73 49.09 221
65 07-Aug 2,647.10 2,707.00 2,640.00 2,702.70 2,681.27 1.83 51,422.04 200,594 6.51 81,165 5.21 21.76 98
66 06-Aug 2,709.00 2,716.50 2,646.10 2,654.10 2,661.88 -1.89 50,497.36 168,222 5.46 76,499 4.91 20.36 93
67 05-Aug 2,746.90 2,746.90 2,694.00 2,705.20 2,707.97 -1.53 51,469.60 228,414 7.41 103,774 6.67 28.10 126

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