TEJHQ
All stocks
NSE: MPHASIS·ISIN INE356A01018·Data to 2026-10-26

Mphasis Limited historical data

₹2,557.60+0.00%close 2026-10-26

Price since 2010 (adjusted)

Weekly closes, back-adjusted for splits, bonuses and dividends.

1921,6223,05120122014201620182020202220242026
52w high
₹2,975.00
52w low
₹2,013.00
Turnover
₹132.1 Cr
Volume
5,23,609
1y return
-9.1%
3y CAGR
+9.1%
5y CAGR
-2.4%
10y CAGR
+20.6%

Splits, bonus and corporate actions

Ex-dateTypeDetail
2018-10-24buybackBuyback
2017-03-30buybackBuyback
2026-07-08dividendDividend - Rs 62 Per Share
2025-07-09dividendDividend - Rs 57 Per Share
2024-07-10dividendAnnual General Meeting/Dividend - Rs 55 Per Share
2023-07-05dividendAnnual General Meeting/Dividend - Rs 50 Per Share
2022-07-05dividendAnnual General Meeting/Dividend - Rs 46 Per Share
2021-09-13dividendAnnual General Meeting/Dividend - Rs 38 Per Share/Special Dividend - Rs 27 Per Share
2020-07-02dividendAnnual General Meeting/Dividend - Rs 35 Per Share
2019-07-11dividendAnnual General Meeting/ Dividend - Rs 27 Per Share
2018-07-26dividendAnnual General Meeting / Dividend- Rs 20 Per Share
2017-07-13dividendAnnual General Meeting/Dividend - Rs 17/- Per Share
2016-10-19dividendAnnual General Meeting/Dividend - Rs 20/- Per Share
2015-08-25dividendAnnual General Meeting/ Dividend - Rs 16/- Per Share

Last 30 trading days

DateOpenHighLowCloseVolume
2026-10-262,435.002,563.302,435.002,557.605,23,609
2026-10-232,545.002,585.602,470.102,480.0010,86,489
2026-10-222,587.802,601.402,499.502,499.505,80,874
2026-10-212,500.002,580.002,491.002,575.0012,24,495
2026-10-192,515.802,515.802,453.002,500.007,65,440
2026-10-162,465.702,521.702,455.102,500.0012,82,732
2026-10-152,460.002,485.202,424.302,453.206,83,418
2026-10-142,466.302,512.702,420.002,435.304,92,448
2026-10-132,377.002,467.402,377.002,466.3011,04,056
2026-10-122,337.902,371.002,312.402,353.503,63,812
2026-10-092,323.502,393.002,321.002,360.007,53,747
2026-10-082,299.002,357.302,280.802,303.407,53,211
2026-10-072,307.402,317.702,274.602,289.002,77,155
2026-10-062,290.002,306.002,265.502,298.002,86,928
2026-10-052,277.802,342.002,239.202,297.1011,07,616
2026-10-012,160.102,265.002,160.102,250.2011,78,274
2026-09-302,164.502,252.602,144.802,154.407,01,536
2026-09-292,238.002,238.902,154.402,154.404,20,858
2026-09-282,241.302,245.602,207.502,237.503,10,054
2026-09-252,235.002,240.002,203.602,234.001,97,680
2026-09-242,230.002,277.002,230.002,248.201,51,071
2026-09-232,265.002,274.302,229.902,259.002,19,169
2026-09-222,298.402,306.502,254.502,265.005,06,297
2026-09-212,300.402,313.702,257.102,296.202,06,512
2026-09-182,322.902,327.902,275.002,300.406,50,262
2026-09-172,304.002,325.102,288.002,320.002,61,279
2026-09-162,379.002,393.902,316.702,316.701,58,994
2026-09-152,353.002,461.102,353.002,378.0011,76,828
2026-09-112,275.002,309.202,273.302,295.001,84,932
2026-09-102,320.002,329.002,290.202,291.704,54,003

Get the full MPHASIS history

Raw OHLCV needs no key. Adjusted prices need a free key.

curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/MPHASIS?from=2010-01-04"
python
# pip install tejhq
from tej import Client

rows = Client().ohlcv("MPHASIS", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])
Get a free keyAPI docs

FAQ

How far back does MPHASIS historical data go?
TejHQ has daily NSE data for MPHASIS from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
Has MPHASIS had any splits or bonus issues?
Yes. Buyback (ex-date 2018-10-24); Buyback (ex-date 2017-03-30). The /v1/adjusted endpoint back-adjusts prices for these.
How do I download MPHASIS historical prices?
Call https://api.tejhq.dev/v1/ohlcv/nse/MPHASIS?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).