NSE - Free Realtime Quote INR
Mphasis Limited (MPHASIS.NS)
As of 2:46 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 3,027.00 | 3,059.60 | 3,005.25 | 3,012.05 | 3,012.05 | 331,209 |
| Oct 29, 2024 | 3,025.00 | 3,040.95 | 2,970.00 | 3,022.50 | 3,022.50 | 244,250 |
| Oct 28, 2024 | 3,057.10 | 3,084.85 | 2,988.90 | 3,012.85 | 3,012.85 | 423,578 |
| Oct 25, 2024 | 3,100.95 | 3,119.55 | 3,010.00 | 3,041.05 | 3,041.05 | 371,508 |
| Oct 24, 2024 | 3,003.00 | 3,132.35 | 3,003.00 | 3,098.75 | 3,098.75 | 384,862 |
| Oct 23, 2024 | 2,986.00 | 3,144.75 | 2,977.70 | 3,119.85 | 3,119.85 | 1,181,872 |
| Oct 22, 2024 | 2,985.15 | 3,040.00 | 2,965.50 | 2,977.65 | 2,977.65 | 659,436 |
| Oct 21, 2024 | 3,100.00 | 3,136.75 | 2,977.70 | 2,985.50 | 2,985.50 | 710,843 |
| Oct 18, 2024 | 3,070.00 | 3,108.90 | 3,002.40 | 3,095.75 | 3,095.75 | 965,115 |
| Oct 17, 2024 | 3,006.30 | 3,109.00 | 2,947.00 | 3,080.20 | 3,080.20 | 5,357,551 |
| Oct 16, 2024 | 2,929.00 | 2,952.05 | 2,878.35 | 2,911.35 | 2,911.35 | 764,382 |
| Oct 15, 2024 | 2,977.40 | 3,012.90 | 2,890.00 | 2,929.80 | 2,929.80 | 923,501 |
| Oct 14, 2024 | 2,890.20 | 2,973.90 | 2,890.20 | 2,962.60 | 2,962.60 | 992,489 |
| Oct 11, 2024 | 2,859.00 | 2,913.55 | 2,855.80 | 2,876.35 | 2,876.35 | 532,435 |
| Oct 10, 2024 | 2,921.00 | 2,932.95 | 2,841.80 | 2,854.05 | 2,854.05 | 311,244 |
| Oct 9, 2024 | 2,924.00 | 2,957.00 | 2,886.00 | 2,899.15 | 2,899.15 | 509,427 |
| Oct 8, 2024 | 2,888.00 | 2,912.90 | 2,841.15 | 2,901.10 | 2,901.10 | 628,530 |
| Oct 7, 2024 | 2,899.00 | 2,979.00 | 2,848.15 | 2,874.45 | 2,874.45 | 2,253,797 |
| Oct 4, 2024 | 2,925.00 | 2,959.95 | 2,836.60 | 2,846.60 | 2,846.60 | 964,389 |
| Oct 3, 2024 | 2,959.10 | 3,015.60 | 2,905.60 | 2,921.00 | 2,921.00 | 809,626 |
| Oct 1, 2024 | 3,034.80 | 3,051.80 | 3,004.05 | 3,015.60 | 3,015.60 | 899,959 |
| Sep 30, 2024 | 3,081.80 | 3,081.80 | 3,002.05 | 3,010.40 | 3,010.40 | 282,998 |
| Sep 27, 2024 | 3,100.00 | 3,159.00 | 3,051.15 | 3,082.60 | 3,082.60 | 903,986 |
| Sep 26, 2024 | 3,039.90 | 3,060.05 | 3,020.10 | 3,053.70 | 3,053.70 | 274,458 |
| Sep 25, 2024 | 3,070.40 | 3,087.80 | 2,993.45 | 3,018.50 | 3,018.50 | 387,861 |
| Sep 24, 2024 | 3,056.40 | 3,095.00 | 3,030.05 | 3,072.15 | 3,072.15 | 251,100 |
| Sep 23, 2024 | 3,050.00 | 3,072.00 | 3,013.45 | 3,042.40 | 3,042.40 | 355,464 |
| Sep 20, 2024 | 3,019.90 | 3,046.00 | 2,972.45 | 3,028.35 | 3,028.35 | 662,106 |
| Sep 19, 2024 | 3,035.00 | 3,092.00 | 2,918.55 | 2,978.25 | 2,978.25 | 1,625,629 |
| Sep 18, 2024 | 3,156.35 | 3,167.65 | 2,975.00 | 3,004.40 | 3,004.40 | 2,080,405 |
| Sep 17, 2024 | 3,125.05 | 3,187.80 | 3,113.35 | 3,177.80 | 3,177.80 | 331,390 |
| Sep 16, 2024 | 3,160.00 | 3,176.75 | 3,116.20 | 3,125.75 | 3,125.75 | 350,121 |
| Sep 13, 2024 | 3,117.00 | 3,179.00 | 3,103.85 | 3,146.15 | 3,146.15 | 391,317 |
| Sep 12, 2024 | 3,108.00 | 3,124.90 | 3,074.45 | 3,098.05 | 3,098.05 | 440,182 |
| Sep 11, 2024 | 3,086.00 | 3,117.35 | 3,050.00 | 3,066.60 | 3,066.60 | 249,403 |
| Sep 10, 2024 | 3,030.00 | 3,114.15 | 3,009.30 | 3,080.40 | 3,080.40 | 713,019 |
| Sep 9, 2024 | 3,051.50 | 3,052.00 | 2,974.00 | 2,993.70 | 2,993.70 | 906,150 |
| Sep 6, 2024 | 3,097.80 | 3,141.95 | 3,035.00 | 3,051.50 | 3,051.50 | 470,725 |
| Sep 5, 2024 | 3,109.90 | 3,117.00 | 3,073.30 | 3,087.70 | 3,087.70 | 194,748 |
| Sep 4, 2024 | 3,063.05 | 3,092.85 | 3,011.25 | 3,088.70 | 3,088.70 | 1,012,802 |
| Sep 3, 2024 | 3,102.00 | 3,165.00 | 3,082.25 | 3,125.35 | 3,125.35 | 693,093 |
| Sep 2, 2024 | 3,104.95 | 3,145.00 | 3,091.50 | 3,102.50 | 3,102.50 | 478,366 |
| Aug 30, 2024 | 3,130.00 | 3,130.00 | 3,085.00 | 3,104.95 | 3,104.95 | 791,445 |
| Aug 29, 2024 | 3,055.55 | 3,118.95 | 3,052.00 | 3,103.45 | 3,103.45 | 308,414 |
| Aug 28, 2024 | 3,037.50 | 3,131.95 | 3,007.00 | 3,089.45 | 3,089.45 | 1,186,290 |
| Aug 27, 2024 | 3,024.05 | 3,063.00 | 2,990.35 | 3,034.00 | 3,034.00 | 411,818 |
| Aug 26, 2024 | 3,034.95 | 3,122.00 | 3,003.25 | 3,019.75 | 3,019.75 | 1,004,715 |
| Aug 23, 2024 | 3,065.00 | 3,065.00 | 2,981.00 | 2,997.65 | 2,997.65 | 463,489 |
| Aug 22, 2024 | 3,048.05 | 3,153.00 | 3,048.05 | 3,065.65 | 3,065.65 | 979,104 |
| Aug 21, 2024 | 3,000.05 | 3,043.20 | 2,981.05 | 3,036.95 | 3,036.95 | 304,884 |
| Aug 20, 2024 | 2,986.45 | 3,036.95 | 2,985.00 | 3,008.95 | 3,008.95 | 619,734 |
| Aug 19, 2024 | 2,933.00 | 2,992.95 | 2,922.30 | 2,977.70 | 2,977.70 | 1,271,105 |
| Aug 16, 2024 | 2,726.05 | 2,918.50 | 2,726.05 | 2,910.95 | 2,910.95 | 1,786,753 |
| Aug 14, 2024 | 2,709.00 | 2,737.90 | 2,690.80 | 2,718.85 | 2,718.85 | 258,066 |
| Aug 13, 2024 | 2,727.60 | 2,727.60 | 2,679.30 | 2,696.55 | 2,696.55 | 272,177 |
| Aug 12, 2024 | 2,700.00 | 2,718.95 | 2,663.00 | 2,702.90 | 2,702.90 | 431,060 |
| Aug 9, 2024 | 2,705.00 | 2,765.55 | 2,692.85 | 2,720.50 | 2,720.50 | 761,355 |
| Aug 8, 2024 | 2,724.00 | 2,724.00 | 2,637.15 | 2,645.50 | 2,645.50 | 437,051 |
| Aug 7, 2024 | 2,680.00 | 2,732.65 | 2,680.00 | 2,726.00 | 2,726.00 | 351,454 |
| Aug 6, 2024 | 2,650.00 | 2,721.95 | 2,632.05 | 2,639.05 | 2,639.05 | 937,496 |
| Aug 5, 2024 | 2,675.00 | 2,709.55 | 2,589.35 | 2,652.25 | 2,652.25 | 966,802 |
| Aug 2, 2024 | 2,855.00 | 2,855.00 | 2,769.00 | 2,775.30 | 2,775.30 | 457,613 |
| Aug 1, 2024 | 2,904.60 | 2,949.95 | 2,840.15 | 2,855.00 | 2,855.00 | 945,392 |
| Jul 31, 2024 | 2,902.00 | 2,949.90 | 2,876.25 | 2,892.50 | 2,892.50 | 658,298 |
| Jul 30, 2024 | 2,929.90 | 2,929.90 | 2,900.45 | 2,915.05 | 2,915.05 | 368,109 |
| Jul 29, 2024 | 3,040.00 | 3,043.00 | 2,895.00 | 2,931.60 | 2,931.60 | 1,236,258 |
| Jul 26, 2024 | 2,800.00 | 3,080.95 | 2,800.00 | 3,029.80 | 3,029.80 | 3,919,873 |
| Jul 25, 2024 | 2,830.05 | 2,861.40 | 2,790.15 | 2,844.60 | 2,844.60 | 673,584 |
| Jul 24, 2024 | 2,943.80 | 2,949.70 | 2,833.75 | 2,869.85 | 2,869.85 | 850,350 |
| Jul 23, 2024 | 2,925.75 | 2,966.80 | 2,842.75 | 2,937.15 | 2,937.15 | 619,277 |
| Jul 22, 2024 | 2,868.00 | 2,935.75 | 2,803.30 | 2,925.75 | 2,925.75 | 1,080,523 |
| Jul 19, 2024 | 2,890.00 | 2,915.00 | 2,827.75 | 2,873.55 | 2,873.55 | 4,513,506 |
| Jul 18, 2024 | 2,810.00 | 2,860.00 | 2,772.50 | 2,833.25 | 2,833.25 | 880,873 |
| Jul 16, 2024 | 2,711.00 | 2,806.95 | 2,704.05 | 2,799.45 | 2,799.45 | 777,919 |
| Jul 15, 2024 | 2,714.95 | 2,769.00 | 2,696.80 | 2,736.85 | 2,736.85 | 1,280,637 |
| Jul 12, 2024 | 2,614.20 | 2,745.00 | 2,609.65 | 2,690.70 | 2,690.70 | 2,717,617 |
| Jul 11, 2024 | 2,550.00 | 2,571.35 | 2,538.60 | 2,560.30 | 2,560.30 | 371,430 |
| Jul 10, 2024 | 55.00 Dividend | |||||
| Jul 10, 2024 | 2,554.00 | 2,560.75 | 2,510.50 | 2,550.00 | 2,550.00 | 924,472 |
| Jul 9, 2024 | 2,610.00 | 2,627.20 | 2,587.00 | 2,600.50 | 2,545.50 | 449,070 |
| Jul 8, 2024 | 2,635.00 | 2,652.00 | 2,589.85 | 2,609.55 | 2,554.36 | 1,079,731 |
| Jul 5, 2024 | 2,596.95 | 2,635.90 | 2,584.10 | 2,628.90 | 2,573.30 | 958,511 |
| Jul 4, 2024 | 2,569.45 | 2,619.00 | 2,564.00 | 2,583.20 | 2,528.57 | 1,197,887 |
| Jul 3, 2024 | 2,527.00 | 2,572.85 | 2,503.50 | 2,569.45 | 2,515.11 | 930,888 |
| Jul 2, 2024 | 2,511.00 | 2,574.00 | 2,497.05 | 2,506.15 | 2,453.15 | 1,306,698 |
| Jul 1, 2024 | 2,481.00 | 2,543.80 | 2,457.80 | 2,494.90 | 2,442.13 | 1,287,527 |
| Jun 28, 2024 | 2,475.00 | 2,477.00 | 2,433.00 | 2,456.55 | 2,404.59 | 494,140 |
| Jun 27, 2024 | 2,415.20 | 2,451.75 | 2,404.10 | 2,442.10 | 2,390.45 | 746,590 |
| Jun 26, 2024 | 2,418.00 | 2,439.25 | 2,411.20 | 2,419.45 | 2,368.28 | 607,685 |
| Jun 25, 2024 | 2,395.05 | 2,414.95 | 2,379.50 | 2,408.30 | 2,357.36 | 604,516 |
| Jun 24, 2024 | 2,402.10 | 2,424.00 | 2,380.10 | 2,394.20 | 2,343.56 | 1,356,536 |
| Jun 21, 2024 | 2,463.50 | 2,489.00 | 2,420.10 | 2,429.75 | 2,378.36 | 1,727,377 |
| Jun 20, 2024 | 2,433.00 | 2,435.00 | 2,397.05 | 2,420.95 | 2,369.75 | 695,949 |
| Jun 19, 2024 | 2,412.05 | 2,433.00 | 2,389.20 | 2,411.40 | 2,360.40 | 464,717 |
| Jun 18, 2024 | 2,413.00 | 2,434.90 | 2,405.00 | 2,417.35 | 2,366.22 | 578,483 |
| Jun 14, 2024 | 2,468.00 | 2,468.00 | 2,395.55 | 2,408.85 | 2,357.90 | 1,251,250 |
| Jun 13, 2024 | 2,419.95 | 2,465.00 | 2,409.05 | 2,456.50 | 2,404.55 | 3,107,850 |
| Jun 12, 2024 | 2,404.50 | 2,426.00 | 2,390.00 | 2,397.95 | 2,347.23 | 1,109,076 |
| Jun 11, 2024 | 2,400.00 | 2,414.80 | 2,383.50 | 2,391.90 | 2,341.31 | 783,817 |
| Jun 10, 2024 | 2,388.00 | 2,447.00 | 2,352.60 | 2,394.60 | 2,343.95 | 33,951,028 |
| Jun 7, 2024 | 2,440.00 | 2,557.50 | 2,440.00 | 2,471.95 | 2,419.67 | 1,327,918 |
| Jun 6, 2024 | 2,409.75 | 2,474.45 | 2,399.80 | 2,436.30 | 2,384.77 | 650,875 |
| Jun 5, 2024 | 2,270.05 | 2,424.95 | 2,270.05 | 2,362.10 | 2,312.14 | 962,817 |
| Jun 4, 2024 | 2,280.00 | 2,304.85 | 2,187.00 | 2,275.50 | 2,227.37 | 514,594 |
| Jun 3, 2024 | 2,368.00 | 2,370.00 | 2,269.45 | 2,289.95 | 2,241.52 | 461,553 |
| May 31, 2024 | 2,324.00 | 2,335.00 | 2,275.70 | 2,284.10 | 2,235.79 | 377,956 |
| May 30, 2024 | 2,362.90 | 2,362.90 | 2,303.05 | 2,312.80 | 2,263.89 | 244,442 |
| May 29, 2024 | 2,400.00 | 2,419.00 | 2,358.05 | 2,364.25 | 2,314.25 | 217,435 |
| May 28, 2024 | 2,452.00 | 2,461.10 | 2,393.90 | 2,400.40 | 2,349.63 | 283,240 |
| May 27, 2024 | 2,391.50 | 2,481.35 | 2,383.40 | 2,441.15 | 2,389.52 | 931,304 |
| May 24, 2024 | 2,397.00 | 2,415.00 | 2,381.15 | 2,390.95 | 2,340.38 | 296,471 |
| May 23, 2024 | 2,372.00 | 2,419.80 | 2,364.05 | 2,397.05 | 2,346.35 | 360,709 |
| May 22, 2024 | 2,375.00 | 2,411.35 | 2,362.85 | 2,367.55 | 2,317.48 | 511,687 |
| May 21, 2024 | 2,312.30 | 2,375.00 | 2,312.30 | 2,372.55 | 2,322.37 | 479,405 |
| May 17, 2024 | 2,389.30 | 2,389.30 | 2,305.50 | 2,311.60 | 2,262.71 | 472,822 |
| May 16, 2024 | 2,295.00 | 2,375.50 | 2,294.35 | 2,370.95 | 2,320.80 | 1,074,601 |
| May 15, 2024 | 2,320.00 | 2,323.00 | 2,270.05 | 2,274.35 | 2,226.25 | 299,045 |
| May 14, 2024 | 2,254.65 | 2,317.00 | 2,241.15 | 2,302.05 | 2,253.36 | 293,562 |
| May 13, 2024 | 2,231.20 | 2,269.00 | 2,195.00 | 2,254.65 | 2,206.96 | 334,981 |
| May 10, 2024 | 2,249.75 | 2,249.75 | 2,211.75 | 2,231.20 | 2,184.01 | 168,817 |
| May 9, 2024 | 2,281.00 | 2,296.90 | 2,236.20 | 2,249.35 | 2,201.78 | 150,257 |
| May 8, 2024 | 2,280.00 | 2,304.70 | 2,257.55 | 2,279.70 | 2,231.48 | 317,405 |
| May 7, 2024 | 2,300.00 | 2,309.80 | 2,255.00 | 2,286.80 | 2,238.43 | 407,563 |
| May 6, 2024 | 2,306.00 | 2,348.25 | 2,280.00 | 2,299.15 | 2,250.52 | 319,574 |
| May 3, 2024 | 2,334.75 | 2,349.90 | 2,286.00 | 2,291.90 | 2,243.43 | 270,305 |
| May 2, 2024 | 2,310.15 | 2,335.20 | 2,302.00 | 2,319.40 | 2,270.35 | 213,301 |
| Apr 30, 2024 | 2,340.95 | 2,371.50 | 2,308.05 | 2,314.85 | 2,265.89 | 383,386 |
| Apr 29, 2024 | 2,306.30 | 2,387.20 | 2,305.05 | 2,340.85 | 2,291.34 | 726,584 |
| Apr 26, 2024 | 2,240.00 | 2,372.40 | 2,240.00 | 2,298.10 | 2,249.50 | 1,906,257 |
| Apr 25, 2024 | 2,243.50 | 2,255.00 | 2,208.45 | 2,229.30 | 2,182.15 | 607,132 |
| Apr 24, 2024 | 2,255.00 | 2,264.20 | 2,240.05 | 2,243.50 | 2,196.05 | 186,524 |
| Apr 23, 2024 | 2,249.05 | 2,261.85 | 2,236.00 | 2,243.55 | 2,196.10 | 475,017 |
| Apr 22, 2024 | 2,296.95 | 2,298.95 | 2,228.45 | 2,237.30 | 2,189.98 | 604,348 |
| Apr 19, 2024 | 2,300.00 | 2,325.05 | 2,274.00 | 2,280.30 | 2,232.07 | 504,287 |
| Apr 18, 2024 | 2,365.35 | 2,391.45 | 2,317.70 | 2,336.45 | 2,287.03 | 520,011 |
| Apr 16, 2024 | 2,379.95 | 2,390.45 | 2,302.00 | 2,308.00 | 2,259.19 | 671,182 |
| Apr 15, 2024 | 2,430.00 | 2,457.10 | 2,386.55 | 2,394.30 | 2,343.66 | 540,342 |
| Apr 12, 2024 | 2,451.50 | 2,476.05 | 2,438.55 | 2,446.15 | 2,394.41 | 482,559 |
| Apr 10, 2024 | 2,465.00 | 2,478.25 | 2,439.05 | 2,445.20 | 2,393.48 | 477,724 |
| Apr 9, 2024 | 2,464.00 | 2,529.00 | 2,440.00 | 2,457.30 | 2,405.33 | 318,201 |
| Apr 8, 2024 | 2,519.80 | 2,533.95 | 2,408.50 | 2,454.20 | 2,402.29 | 830,250 |
| Apr 5, 2024 | 2,510.00 | 2,523.70 | 2,489.50 | 2,510.60 | 2,457.50 | 137,970 |
| Apr 4, 2024 | 2,500.00 | 2,528.95 | 2,476.50 | 2,514.40 | 2,461.22 | 181,472 |
| Apr 3, 2024 | 2,455.10 | 2,517.00 | 2,441.70 | 2,484.20 | 2,431.66 | 283,686 |
| Apr 2, 2024 | 2,460.00 | 2,472.50 | 2,448.00 | 2,468.45 | 2,416.24 | 158,324 |
| Apr 1, 2024 | 2,401.00 | 2,468.35 | 2,388.80 | 2,461.75 | 2,409.68 | 542,188 |
| Mar 28, 2024 | 2,421.00 | 2,421.00 | 2,376.95 | 2,388.05 | 2,337.54 | 380,516 |
| Mar 27, 2024 | 2,392.95 | 2,448.00 | 2,382.00 | 2,407.00 | 2,356.09 | 526,025 |
| Mar 26, 2024 | 2,377.80 | 2,405.75 | 2,364.00 | 2,377.40 | 2,327.12 | 548,700 |
| Mar 22, 2024 | 2,367.00 | 2,408.00 | 2,306.00 | 2,389.40 | 2,338.86 | 885,281 |
| Mar 21, 2024 | 2,424.00 | 2,454.35 | 2,400.25 | 2,436.85 | 2,385.31 | 332,097 |
| Mar 20, 2024 | 2,380.50 | 2,425.00 | 2,366.55 | 2,384.65 | 2,334.22 | 444,932 |
| Mar 19, 2024 | 2,460.00 | 2,469.60 | 2,371.00 | 2,387.80 | 2,337.30 | 320,135 |
| Mar 18, 2024 | 2,490.00 | 2,518.00 | 2,449.00 | 2,461.85 | 2,409.78 | 550,690 |
| Mar 15, 2024 | 2,469.05 | 2,502.00 | 2,455.85 | 2,487.85 | 2,435.23 | 404,952 |
| Mar 14, 2024 | 2,365.00 | 2,498.90 | 2,335.05 | 2,482.55 | 2,430.04 | 961,391 |
| Mar 13, 2024 | 2,439.05 | 2,460.80 | 2,348.05 | 2,375.30 | 2,325.06 | 531,757 |
| Mar 12, 2024 | 2,461.00 | 2,503.50 | 2,419.55 | 2,426.35 | 2,375.03 | 524,536 |
| Mar 11, 2024 | 2,519.00 | 2,519.00 | 2,442.05 | 2,469.70 | 2,417.47 | 552,199 |
| Mar 7, 2024 | 2,555.00 | 2,556.60 | 2,485.90 | 2,492.85 | 2,440.13 | 283,798 |
| Mar 6, 2024 | 2,534.70 | 2,534.70 | 2,461.00 | 2,523.20 | 2,469.83 | 447,965 |
| Mar 5, 2024 | 2,602.50 | 2,608.65 | 2,530.00 | 2,544.20 | 2,490.39 | 285,581 |
| Mar 4, 2024 | 2,657.00 | 2,657.00 | 2,590.90 | 2,600.60 | 2,545.60 | 501,243 |
| Mar 1, 2024 | 2,621.00 | 2,660.75 | 2,600.00 | 2,617.25 | 2,561.90 | 316,488 |
| Feb 29, 2024 | 2,653.90 | 2,654.90 | 2,581.40 | 2,617.35 | 2,561.99 | 603,665 |
| Feb 28, 2024 | 2,705.00 | 2,736.50 | 2,622.00 | 2,653.90 | 2,597.77 | 371,605 |
| Feb 27, 2024 | 2,676.95 | 2,699.90 | 2,647.80 | 2,688.90 | 2,632.03 | 373,642 |
| Feb 26, 2024 | 2,725.00 | 2,725.00 | 2,628.00 | 2,676.95 | 2,620.33 | 1,081,304 |
| Feb 23, 2024 | 2,739.00 | 2,785.00 | 2,720.00 | 2,727.60 | 2,669.91 | 373,872 |
| Feb 22, 2024 | 2,680.90 | 2,723.95 | 2,655.35 | 2,698.45 | 2,641.38 | 765,173 |
| Feb 21, 2024 | 2,766.95 | 2,782.15 | 2,640.00 | 2,654.35 | 2,598.21 | 400,996 |
| Feb 20, 2024 | 2,779.35 | 2,822.00 | 2,729.70 | 2,764.85 | 2,706.37 | 332,331 |
| Feb 19, 2024 | 2,820.00 | 2,837.60 | 2,752.00 | 2,779.35 | 2,720.57 | 743,014 |
| Feb 16, 2024 | 2,708.60 | 2,818.70 | 2,696.10 | 2,801.95 | 2,742.69 | 1,103,339 |
| Feb 15, 2024 | 2,574.00 | 2,725.00 | 2,574.00 | 2,708.60 | 2,651.31 | 1,010,278 |
| Feb 14, 2024 | 2,604.70 | 2,604.70 | 2,521.55 | 2,559.85 | 2,505.71 | 460,554 |
| Feb 13, 2024 | 2,614.70 | 2,632.95 | 2,552.10 | 2,628.55 | 2,572.96 | 188,101 |
| Feb 12, 2024 | 2,580.00 | 2,652.50 | 2,580.00 | 2,601.00 | 2,545.99 | 1,173,812 |
| Feb 9, 2024 | 2,580.00 | 2,648.00 | 2,550.55 | 2,589.30 | 2,534.54 | 413,772 |
| Feb 8, 2024 | 2,608.00 | 2,659.85 | 2,587.10 | 2,597.50 | 2,542.56 | 429,043 |
| Feb 7, 2024 | 2,592.20 | 2,610.00 | 2,545.00 | 2,590.95 | 2,536.15 | 390,384 |
| Feb 6, 2024 | 2,498.00 | 2,592.40 | 2,472.00 | 2,578.65 | 2,524.11 | 885,293 |
| Feb 5, 2024 | 2,560.00 | 2,560.00 | 2,492.05 | 2,500.65 | 2,447.76 | 814,978 |
| Feb 2, 2024 | 2,525.00 | 2,637.30 | 2,520.05 | 2,560.20 | 2,506.05 | 2,414,696 |
| Feb 1, 2024 | 2,594.00 | 2,630.00 | 2,558.00 | 2,600.15 | 2,545.16 | 558,575 |
| Jan 31, 2024 | 2,587.00 | 2,602.05 | 2,551.85 | 2,598.50 | 2,543.54 | 300,418 |
| Jan 30, 2024 | 2,598.90 | 2,638.65 | 2,575.00 | 2,603.50 | 2,548.44 | 1,047,150 |
| Jan 29, 2024 | 2,522.40 | 2,597.40 | 2,515.10 | 2,582.70 | 2,528.08 | 557,540 |
| Jan 25, 2024 | 2,574.95 | 2,584.90 | 2,492.30 | 2,522.40 | 2,469.05 | 534,988 |
| Jan 24, 2024 | 2,533.20 | 2,600.00 | 2,502.00 | 2,565.75 | 2,511.49 | 234,273 |
| Jan 23, 2024 | 2,600.00 | 2,600.00 | 2,511.40 | 2,533.20 | 2,479.62 | 293,638 |
| Jan 19, 2024 | 2,542.90 | 2,572.35 | 2,515.00 | 2,549.05 | 2,495.14 | 435,734 |
| Jan 18, 2024 | 2,615.00 | 2,615.00 | 2,480.60 | 2,514.10 | 2,460.93 | 692,100 |
| Jan 17, 2024 | 2,555.00 | 2,643.30 | 2,549.95 | 2,627.00 | 2,571.44 | 379,998 |
| Jan 16, 2024 | 2,613.00 | 2,638.95 | 2,586.20 | 2,603.50 | 2,548.44 | 691,337 |
| Jan 15, 2024 | 2,725.00 | 2,762.85 | 2,596.85 | 2,625.85 | 2,570.31 | 1,442,698 |
| Jan 12, 2024 | 2,620.00 | 2,738.00 | 2,611.30 | 2,679.60 | 2,622.93 | 1,571,702 |
| Jan 11, 2024 | 2,579.95 | 2,597.70 | 2,561.80 | 2,578.80 | 2,524.26 | 274,861 |
| Jan 10, 2024 | 2,564.00 | 2,579.00 | 2,518.00 | 2,559.40 | 2,505.27 | 474,287 |
| Jan 9, 2024 | 2,623.60 | 2,644.70 | 2,547.40 | 2,555.55 | 2,501.50 | 268,767 |
| Jan 8, 2024 | 2,620.00 | 2,634.90 | 2,558.65 | 2,579.80 | 2,525.24 | 380,035 |
| Jan 5, 2024 | 2,601.95 | 2,682.00 | 2,601.95 | 2,637.55 | 2,581.77 | 395,701 |
| Jan 4, 2024 | 2,591.95 | 2,641.00 | 2,581.50 | 2,598.65 | 2,543.69 | 535,052 |
| Jan 3, 2024 | 2,653.00 | 2,658.95 | 2,571.00 | 2,578.70 | 2,524.16 | 646,613 |
| Jan 2, 2024 | 2,736.00 | 2,750.70 | 2,653.85 | 2,673.35 | 2,616.81 | 355,638 |
| Jan 1, 2024 | 2,740.00 | 2,775.00 | 2,721.00 | 2,736.85 | 2,678.97 | 252,020 |
| Dec 29, 2023 | 2,731.00 | 2,788.50 | 2,706.05 | 2,739.75 | 2,681.80 | 428,126 |
| Dec 28, 2023 | 2,715.00 | 2,739.60 | 2,705.65 | 2,728.55 | 2,670.84 | 567,882 |
| Dec 27, 2023 | 2,734.75 | 2,758.25 | 2,699.40 | 2,739.70 | 2,681.76 | 617,837 |
| Dec 26, 2023 | 2,745.00 | 2,752.80 | 2,694.35 | 2,714.05 | 2,656.65 | 555,288 |
| Dec 22, 2023 | 2,660.00 | 2,764.20 | 2,636.00 | 2,738.40 | 2,680.48 | 581,801 |
| Dec 21, 2023 | 2,575.00 | 2,651.90 | 2,567.95 | 2,644.35 | 2,588.42 | 214,168 |
| Dec 20, 2023 | 2,680.00 | 2,723.65 | 2,599.00 | 2,623.80 | 2,568.31 | 700,630 |
| Dec 19, 2023 | 2,680.05 | 2,689.75 | 2,626.45 | 2,674.55 | 2,617.98 | 583,786 |
| Dec 18, 2023 | 2,658.90 | 2,719.95 | 2,605.75 | 2,680.05 | 2,623.37 | 1,133,495 |
| Dec 15, 2023 | 2,600.00 | 2,677.80 | 2,577.00 | 2,658.90 | 2,602.66 | 1,714,328 |
| Dec 14, 2023 | 2,461.10 | 2,620.00 | 2,460.25 | 2,601.00 | 2,545.99 | 2,057,224 |
| Dec 13, 2023 | 2,445.00 | 2,445.90 | 2,384.00 | 2,425.65 | 2,374.35 | 290,960 |
| Dec 12, 2023 | 2,446.00 | 2,464.65 | 2,422.45 | 2,433.10 | 2,381.64 | 270,763 |
| Dec 11, 2023 | 2,439.00 | 2,470.95 | 2,422.00 | 2,433.20 | 2,381.74 | 484,192 |
| Dec 8, 2023 | 2,410.00 | 2,455.00 | 2,402.00 | 2,427.05 | 2,375.72 | 529,468 |
| Dec 7, 2023 | 2,388.00 | 2,417.60 | 2,340.00 | 2,396.25 | 2,345.57 | 584,528 |
| Dec 6, 2023 | 2,351.00 | 2,404.90 | 2,350.65 | 2,384.35 | 2,333.92 | 698,387 |
| Dec 5, 2023 | 2,365.05 | 2,383.70 | 2,325.55 | 2,343.90 | 2,294.33 | 327,395 |
| Dec 4, 2023 | 2,380.00 | 2,402.20 | 2,361.95 | 2,371.30 | 2,321.15 | 344,086 |
| Dec 1, 2023 | 2,366.95 | 2,385.00 | 2,340.00 | 2,375.20 | 2,324.97 | 249,951 |
| Nov 30, 2023 | 2,349.90 | 2,368.50 | 2,328.20 | 2,354.65 | 2,304.85 | 572,518 |
| Nov 29, 2023 | 2,311.95 | 2,376.35 | 2,305.75 | 2,344.85 | 2,295.26 | 399,458 |
| Nov 28, 2023 | 2,334.95 | 2,334.95 | 2,273.40 | 2,299.80 | 2,251.16 | 561,736 |
| Nov 24, 2023 | 2,350.20 | 2,364.70 | 2,287.00 | 2,319.40 | 2,270.35 | 118,966 |
| Nov 23, 2023 | 2,354.95 | 2,376.25 | 2,335.00 | 2,352.35 | 2,302.60 | 445,931 |
| Nov 22, 2023 | 2,335.00 | 2,381.95 | 2,330.00 | 2,351.95 | 2,302.21 | 336,105 |
| Nov 21, 2023 | 2,367.45 | 2,371.75 | 2,319.40 | 2,336.10 | 2,286.69 | 261,045 |
| Nov 20, 2023 | 2,329.75 | 2,368.90 | 2,314.50 | 2,349.45 | 2,299.76 | 369,610 |
| Nov 17, 2023 | 2,365.55 | 2,370.70 | 2,312.65 | 2,325.40 | 2,276.22 | 232,706 |
| Nov 16, 2023 | 2,269.05 | 2,394.00 | 2,252.00 | 2,365.55 | 2,315.52 | 996,633 |
| Nov 15, 2023 | 2,216.95 | 2,272.55 | 2,210.05 | 2,269.05 | 2,221.06 | 1,140,405 |
| Nov 13, 2023 | 2,209.00 | 2,214.55 | 2,144.10 | 2,151.40 | 2,105.90 | 616,964 |
| Nov 10, 2023 | 2,187.40 | 2,206.00 | 2,173.40 | 2,202.20 | 2,155.62 | 279,561 |
| Nov 9, 2023 | 2,187.95 | 2,199.40 | 2,181.05 | 2,193.65 | 2,147.25 | 80,818 |
| Nov 8, 2023 | 2,210.00 | 2,218.40 | 2,176.10 | 2,182.20 | 2,136.05 | 651,524 |
| Nov 7, 2023 | 2,192.00 | 2,208.00 | 2,183.30 | 2,202.30 | 2,155.72 | 116,702 |
| Nov 6, 2023 | 2,220.00 | 2,222.90 | 2,182.05 | 2,191.70 | 2,145.35 | 584,057 |
| Nov 3, 2023 | 2,200.00 | 2,215.00 | 2,192.00 | 2,210.20 | 2,163.45 | 190,656 |
| Nov 2, 2023 | 2,169.00 | 2,195.00 | 2,160.00 | 2,187.70 | 2,141.43 | 258,257 |
| Nov 1, 2023 | 2,134.60 | 2,163.50 | 2,122.15 | 2,142.15 | 2,096.84 | 136,042 |
| Oct 31, 2023 | 2,159.00 | 2,166.05 | 2,117.55 | 2,123.40 | 2,078.49 | 101,591 |
| Oct 30, 2023 | 2,127.00 | 2,153.20 | 2,104.00 | 2,144.95 | 2,099.58 | 526,663 |
Related Tickers
LTTS.NS L&T Technology Services Limited
5,208.05
+0.13%
LTIM.NS LTIMindtree Limited
5,817.70
-0.59%
PERSISTENT.NS Persistent Systems Limited
5,619.80
-0.89%
COFORGE.NS Coforge Limited
7,785.00
+0.40%
ZENSARTECH.NS Zensar Technologies Limited
699.15
-0.01%
MASTEK.NS Mastek Limited
2,832.25
+0.21%
BSOFT.NS Birlasoft Limited
578.00
-0.90%
HCLTECH.NS HCL Technologies Limited
1,848.00
-1.27%
TECHM.NS Tech Mahindra Limited
1,689.10
-0.55%
FSL.NS Firstsource Solutions Limited
339.95
-0.98%