NSE · MPHASIS · stock

MphasiS Limited (MPHASIS) stock price history

Every NSE trading session of MphasiS Limited from Jul 1, 2002 to Sep 28, 2026: 6,022 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MPHASIS data, free keyYear by year table

MPHASIS adjusted close, 2002 to 2026

MPHASISMphasiS Limited
₹2,238-13.1% over one year
20052010201520202025
₹3,161
All time high, 2021
₹2,897
52 week high, ₹1,960 low
6,022
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

MPHASIS key facts

  • MphasiS Limited (MPHASIS) closed at ₹2,238 on Sep 28, 2026 on NSE.
  • MPHASIS's all time high close is ₹3,161, set on Oct 19, 2021; its all time low close is ₹26.91 on Jul 31, 2002.
  • MPHASIS's 52 week range is ₹1,960 to ₹2,897.
  • MPHASIS returned -13.1% over the year to Sep 28, 2026 and -20.4% over five years.
  • Over ten years MPHASIS returned +474%, +19.1% a year compounded.
  • MPHASIS's deepest drawdown was -62.7% from Nov 17, 2009 to Nov 16, 2011.
  • DataCedar holds 6,022 daily sessions of MPHASIS history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MPHASIS price chart, 2002 to 2026

MPHASIS adjusted close, Jul 1, 2002 to Sep 28, 2026₹27.93₹132.92₹632.66₹3,01120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MPHASIS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.9%
3 months+1.5%
6 months+8.5%
Year to date-17.8%
1 year-13.1%
3 years+0.3%
5 years-20.4%
10 years+473.8%
Since Jul 1, 2002+5,634%
Compound annual growth, 24.2 years+18.2%

MPHASIS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹3,161 on Oct 19, 2021
All time low close
₹26.91 on Jul 31, 2002
52 week high
₹2,897 on Feb 3, 2026
52 week low
₹1,960 on Mar 30, 2026
Deepest drawdown
-62.7% from Nov 17, 2009 to Nov 16, 2011, recovered Jun 7, 2017
Best single session
+18.5% on Jun 9, 2006
Worst single session
-28.1% on Feb 25, 2011
Volatility, 1 year annualised
28.8%
Sessions closing higher, 1 year
50%
Growth of 1 since 2002
57.3×
Best calendar year
2009, +372%
Worst calendar year
2011, -55%

MPHASIS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹2,716₹2,897₹1,960₹2,238-17.7%103.9M187
2025₹2,730₹2,958₹1,952₹2,718-0.0%138.6M249
2024₹2,561₹3,092₹2,044₹2,719+6.2%204.5M246
2023₹1,807₹2,606₹1,511₹2,561+42.6%131.8M245
2022₹3,024₹3,101₹1,726₹1,796-40.7%133.9M248
2021₹1,351₹3,262₹1,312₹3,028+125.5%177.9M248
2020₹776.34₹1,436₹527.61₹1,343+73.9%99.7M251
2019₹828.98₹864.77₹693.22₹772.36-6.8%51.6M243
2018₹583.28₹1,040₹565.45₹828.53+42.8%119.4M246
2017₹431.39₹619.75₹401.00₹580.28+32.1%29.5M248
2016₹373.43₹467.16₹302.53₹439.28+17.9%41.3M246
2015₹279.14₹400.05₹238.23₹372.49+34.3%46M246
2014₹300.32₹343.14₹244.67₹277.34-7.2%33M244
2013₹250.17₹349.27₹229.11₹298.96+19.5%25.4M248
2012₹188.57₹286.18₹188.00₹250.08+32.3%49.4M245
2011₹425.39₹444.38₹174.65₹189.04-55.0%109.4M246
2010₹452.55₹487.24₹339.32₹420.27-6.6%132.2M250
2009₹103.04₹495.13₹87.00₹450.19+371.7%167.2M243
2008₹159.78₹190.77₹70.90₹95.44-48.6%60.4M246
2007₹183.29₹203.35₹141.23₹185.80+2.5%142.1M248
2006₹85.28₹182.75₹72.28₹181.35+107.2%193M247
2005₹82.40₹94.87₹61.51₹87.54+7.8%264.9M250
2004₹115.62₹117.36₹57.30₹81.24-26.3%107.3M260
2003₹53.89₹115.91₹37.72₹110.25+112.3%326.5M260
2002₹33.73₹54.76₹25.39₹51.93n/a188.2M132

MPHASIS monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹2,238-7.8%
August 2026₹2,427+3.6%
July 2026₹2,342+11.3%
June 2026₹2,105-4.8%
May 2026₹2,212-0.2%
April 2026₹2,217+10.9%
March 2026₹1,999-10.6%
February 2026₹2,237-16.8%
January 2026₹2,687-1.2%
December 2025₹2,718-0.7%
November 2025₹2,738+1.7%
October 2025₹2,692+4.1%

About the MPHASIS data

Daily bars. 6,022 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MPHASIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NSE

  • MOTILALOFS Motilal Oswal Financial Services Limited
  • MOTISONS Motisons Jewellers Limited
  • MOTOGENFIN The Motor & General Finance Limited
  • MPDL MPDL Limited
  • MPIMANIPAL Manipal Payment and Identity Solutions Limited
  • MPSLTD MPS Limited
  • MRF MRF Limited
  • MRPL Mangalore Refinery and Petrochemicals Limited

Common questions

MPHASIS share price history

Start with any symbol.

Start free