Mphasis Limited F

🏛️ 인도 →
2,646.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,700.40 2,715.10 2,639.30 2,646.40 1.6M
2025-09-25 2,702.00 2,764.80 2,682.20 2,718.00 1.7M
2025-09-24 2,752.10 2,761.70 2,710.00 2,747.30 1.1M
2025-09-23 2,830.00 2,830.00 2,755.00 2,769.00 1.6M
2025-09-22 2,908.30 2,932.10 2,818.00 2,856.30 2.1M
2025-09-19 3,013.10 3,021.40 2,979.40 2,998.20 0.7M
2025-09-18 3,010.00 3,049.80 2,985.70 3,012.90 1.1M
2025-09-17 2,974.90 3,019.40 2,962.40 2,987.30 1.2M
2025-09-16 2,928.60 2,966.00 2,928.60 2,961.10 0.5M
2025-09-15 2,932.20 2,954.80 2,888.50 2,950.90 0.8M
2025-09-12 2,938.30 2,956.70 2,907.00 2,918.20 0.6M
2025-09-11 2,972.00 2,984.60 2,905.10 2,932.60 0.7M
2025-09-10 2,889.90 2,994.40 2,889.80 2,974.70 2.0M
2025-09-09 2,830.00 2,889.60 2,797.80 2,861.60 1.1M
2025-09-08 2,840.00 2,855.60 2,773.40 2,800.20 0.8M
2025-09-05 2,853.80 2,890.10 2,772.00 2,805.00 1.7M
2025-09-04 2,940.50 2,940.50 2,862.50 2,870.60 0.5M
2025-09-03 2,910.40 2,927.70 2,855.20 2,901.70 0.9M
2025-09-02 2,932.70 2,963.50 2,895.80 2,917.70 0.6M
2025-09-01 2,843.00 2,942.30 2,832.10 2,932.70 1.4M
2025-08-29 2,856.50 2,866.10 2,799.90 2,805.80 0.6M
2025-08-28 2,868.10 2,874.10 2,823.60 2,831.90 1.0M
2025-08-26 2,907.10 2,928.70 2,867.40 2,875.30 1.9M
2025-08-25 2,898.70 2,962.40 2,897.90 2,912.30 2.1M
2025-08-22 2,847.20 2,876.90 2,823.60 2,850.00 1.4M
2025-08-21 2,835.50 2,888.00 2,816.20 2,862.80 0.9M
2025-08-20 2,729.70 2,845.80 2,715.80 2,838.90 1.5M
2025-08-19 2,695.00 2,751.00 2,681.00 2,745.70 0.4M
2025-08-18 2,748.60 2,748.60 2,686.00 2,708.60 0.5M
2025-08-14 2,717.00 2,756.00 2,708.00 2,721.60 0.8M
2025-08-13 2,750.00 2,750.00 2,702.10 2,706.30 0.5M
2025-08-12 2,684.00 2,739.90 2,684.00 2,722.40 0.8M
2025-08-11 2,691.70 2,714.80 2,656.10 2,678.60 0.5M
2025-08-08 2,715.20 2,715.20 2,664.00 2,698.90 0.4M
2025-08-07 2,654.50 2,721.80 2,649.80 2,715.00 0.6M
2025-08-06 2,713.10 2,713.10 2,652.20 2,658.90 0.7M
2025-08-05 2,755.50 2,755.50 2,699.40 2,712.50 0.7M
2025-08-04 2,693.70 2,780.00 2,666.00 2,758.50 0.8M
2025-08-01 2,784.80 2,794.50 2,750.00 2,759.00 0.8M
2025-07-31 2,803.30 2,812.10 2,745.60 2,790.20 1.0M
2025-07-30 2,771.10 2,852.20 2,768.80 2,806.30 1.3M
2025-07-29 2,695.10 2,780.10 2,685.50 2,768.50 2.2M
2025-07-28 2,686.90 2,747.40 2,667.70 2,702.80 2.3M
2025-07-25 2,681.00 2,792.30 2,603.00 2,625.80 2.9M
2025-07-24 2,730.60 2,759.10 2,634.00 2,661.00 1.4M
2025-07-23 2,782.40 2,793.00 2,716.80 2,739.10 0.8M
2025-07-22 2,816.00 2,825.80 2,777.30 2,784.30 0.7M
2025-07-21 2,809.10 2,828.60 2,786.00 2,806.60 1.0M
2025-07-18 2,849.20 2,867.80 2,803.30 2,835.50 0.6M
2025-07-17 2,870.90 2,891.30 2,834.00 2,846.60 0.7M
2025-07-16 2,890.40 2,919.80 2,872.00 2,881.20 0.8M
2025-07-15 2,845.70 2,900.50 2,824.30 2,894.50 1.0M
2025-07-14 2,806.10 2,852.00 2,788.20 2,836.00 0.6M
2025-07-11 2,834.00 2,888.00 2,822.00 2,840.90 1.2M
2025-07-10 2,856.80 2,883.00 2,820.50 2,870.80 0.9M
2025-07-09 2,878.00 2,886.80 2,840.20 2,874.70 1.0M
2025-07-08 2,897.80 2,948.90 2,873.20 2,924.00 0.9M
2025-07-07 2,961.90 2,961.90 2,882.40 2,888.50 0.5M
2025-07-04 2,902.00 2,943.80 2,895.10 2,939.20 0.7M
2025-07-03 2,899.60 2,922.00 2,895.40 2,899.30 0.4M
2025-07-02 2,903.30 2,947.90 2,886.00 2,899.80 0.8M
2025-07-01 2,885.70 2,906.00 2,862.80 2,899.70 0.8M
2025-06-30 2,849.00 2,892.40 2,820.10 2,867.60 1.1M
2025-06-27 2,829.20 2,899.70 2,812.50 2,821.60 1.5M
2025-06-26 2,762.30 2,816.10 2,740.70 2,802.50 0.9M
2025-06-25 2,704.20 2,761.30 2,684.90 2,750.20 1.8M
2025-06-24 2,685.80 2,732.10 2,674.70 2,681.40 2.0M
2025-06-23 2,692.50 2,699.50 2,652.00 2,677.90 1.6M
2025-06-20 2,657.70 2,701.00 2,654.00 2,692.40 0.9M
2025-06-19 2,703.40 2,708.80 2,631.70 2,653.80 1.2M
2025-06-18 2,687.30 2,713.20 2,674.40 2,697.80 0.8M
2025-06-17 2,682.80 2,729.00 2,681.10 2,690.90 1.0M
2025-06-16 2,620.10 2,723.80 2,620.10 2,708.30 0.9M
2025-06-13 2,609.10 2,692.30 2,605.10 2,652.00 0.8M
2025-06-12 2,679.30 2,711.90 2,657.00 2,668.50 0.9M
2025-06-11 2,651.00 2,714.40 2,651.00 2,692.00 1.3M
2025-06-10 2,616.10 2,698.50 2,611.30 2,676.00 2.4M
2025-06-09 2,570.10 2,644.30 2,570.10 2,616.10 1.2M
2025-06-06 2,520.30 2,571.00 2,516.20 2,559.00 0.7M
2025-06-05 2,509.00 2,554.80 2,475.20 2,538.90 1.5M
2025-06-04 2,522.30 2,560.00 2,499.20 2,512.80 1.4M
2025-06-03 2,525.30 2,541.80 2,490.00 2,510.30 0.7M
2025-06-02 2,501.30 2,516.90 2,399.40 2,502.10 2.4M
2025-05-30 2,588.10 2,588.10 2,547.20 2,568.70 0.6M
2025-05-29 2,564.00 2,587.80 2,539.50 2,566.40 1.2M
2025-05-28 2,544.00 2,565.00 2,526.40 2,534.00 1.3M
2025-05-27 2,552.20 2,574.20 2,514.50 2,537.90 1.6M
2025-05-26 2,554.50 2,559.60 2,530.00 2,548.80 1.7M
2025-05-23 2,565.00 2,600.60 2,542.50 2,547.50 0.9M
2025-05-22 2,520.00 2,560.00 2,500.60 2,551.00 0.8M
2025-05-21 2,561.50 2,570.20 2,511.60 2,558.60 0.8M
2025-05-20 2,560.00 2,601.80 2,526.70 2,539.70 1.3M
2025-05-19 2,594.00 2,597.00 2,532.30 2,536.30 1.0M
2025-05-16 2,637.00 2,644.60 2,591.60 2,607.90 0.6M
2025-05-15 2,588.90 2,632.10 2,562.00 2,627.20 1.3M
2025-05-14 2,468.50 2,586.30 2,468.50 2,577.60 1.1M
2025-05-13 2,525.00 2,539.30 2,491.10 2,497.20 0.7M
2025-05-12 2,445.00 2,563.20 2,440.00 2,545.10 1.6M
2025-05-09 2,330.00 2,397.00 2,324.20 2,393.00 0.7M
2025-05-08 2,412.30 2,437.20 2,370.80 2,379.40 0.6M
2025-05-07 2,336.50 2,417.00 2,336.40 2,407.80 0.8M
2025-05-06 2,468.90 2,491.50 2,358.60 2,367.80 0.9M
2025-05-05 2,489.50 2,517.90 2,460.00 2,469.30 0.5M
2025-05-02 2,490.00 2,534.50 2,456.40 2,469.60 0.9M
2025-04-30 2,527.00 2,554.90 2,470.10 2,481.00 1.1M
2025-04-29 2,548.90 2,554.40 2,484.20 2,526.00 1.2M
2025-04-28 2,542.10 2,542.10 2,432.50 2,511.80 1.8M
2025-04-25 2,525.00 2,577.90 2,443.20 2,543.60 3.4M
2025-04-24 2,520.00 2,527.80 2,445.60 2,468.10 0.8M
2025-04-23 2,452.60 2,525.90 2,436.30 2,503.50 2.6M
2025-04-22 2,358.30 2,431.10 2,348.70 2,401.70 2.1M
2025-04-21 2,283.50 2,418.10 2,257.90 2,382.90 2.8M
2025-04-17 2,239.80 2,288.80 2,191.00 2,275.70 1.2M
2025-04-16 2,263.70 2,285.80 2,237.20 2,266.90 0.6M
2025-04-15 2,215.00 2,278.00 2,188.30 2,270.50 1.1M
2025-04-11 2,207.35 2,216.40 2,150.95 2,167.60 0.9M
2025-04-09 2,096.60 2,158.75 2,054.00 2,124.50 1.6M
2025-04-08 2,165.00 2,221.50 2,138.05 2,177.70 1.1M
2025-04-07 2,090.00 2,128.60 2,049.95 2,106.25 2.3M
2025-04-04 2,386.40 2,386.40 2,228.00 2,236.65 1.8M
2025-04-03 2,409.95 2,429.95 2,360.90 2,378.20 1.5M
2025-04-02 2,466.35 2,517.75 2,451.45 2,488.05 0.6M
2025-04-01 2,462.60 2,509.00 2,437.40 2,459.35 0.8M
2025-03-28 2,530.55 2,575.00 2,490.15 2,510.50 1.0M
2025-03-27 2,488.45 2,546.80 2,488.45 2,528.20 0.8M
2025-03-26 2,519.85 2,565.55 2,505.70 2,513.10 1.5M
2025-03-25 2,526.95 2,553.90 2,474.80 2,529.90 1.7M
2025-03-24 2,437.80 2,506.25 2,407.95 2,486.45 2.1M
2025-03-21 2,281.20 2,439.30 2,240.00 2,429.10 2.4M
2025-03-20 2,305.95 2,369.00 2,297.45 2,309.35 1.1M
2025-03-19 2,307.10 2,312.40 2,241.00 2,292.40 0.8M
2025-03-18 2,217.40 2,313.05 2,217.40 2,300.45 1.4M
2025-03-17 2,277.10 2,277.10 2,188.35 2,207.40 0.7M
2025-03-13 2,244.55 2,298.60 2,206.20 2,211.30 1.3M
2025-03-12 2,280.20 2,282.20 2,172.25 2,226.75 1.0M
2025-03-11 2,206.50 2,285.95 2,191.40 2,282.15 0.8M
2025-03-10 2,300.35 2,319.90 2,254.45 2,268.95 0.9M
2025-03-07 2,334.85 2,334.85 2,277.70 2,309.75 0.8M
2025-03-06 2,329.05 2,375.65 2,327.20 2,346.80 0.9M
2025-03-05 2,225.90 2,348.60 2,225.05 2,320.85 1.1M
2025-03-04 2,246.60 2,277.30 2,189.85 2,254.15 1.0M
2025-03-03 2,290.60 2,298.00 2,251.15 2,277.05 0.8M
2025-02-28 2,395.85 2,395.85 2,240.30 2,256.30 1.1M
2025-02-27 2,429.50 2,447.90 2,360.60 2,376.40 0.9M
2025-02-25 2,471.10 2,499.30 2,434.05 2,447.00 1.3M
2025-02-24 2,524.25 2,524.25 2,467.60 2,487.40 1.7M
2025-02-21 2,624.55 2,644.45 2,560.35 2,570.55 1.1M
2025-02-20 2,573.75 2,640.25 2,573.75 2,636.55 0.6M
2025-02-19 2,587.85 2,633.75 2,557.05 2,608.80 0.9M
2025-02-18 2,599.05 2,616.00 2,541.35 2,585.35 0.6M
2025-02-17 2,548.20 2,598.10 2,511.65 2,594.00 0.8M
2025-02-14 2,611.00 2,626.80 2,540.00 2,561.65 1.1M
2025-02-13 2,694.85 2,703.00 2,602.35 2,609.15 1.0M
2025-02-12 2,734.90 2,755.65 2,663.30 2,680.25 1.4M
2025-02-11 2,817.50 2,817.50 2,692.80 2,723.50 1.0M
2025-02-10 2,884.65 2,888.65 2,787.70 2,798.90 0.8M
2025-02-07 2,850.00 2,894.95 2,825.05 2,876.60 0.6M
2025-02-06 2,872.30 2,904.85 2,827.75 2,840.15 0.6M
2025-02-05 2,824.00 2,879.55 2,816.05 2,851.25 0.7M
2025-02-04 2,849.65 2,889.35 2,777.50 2,821.25 0.9M
2025-02-03 2,779.70 2,848.25 2,736.00 2,833.20 1.0M
2025-02-01 2,865.00 2,882.40 2,789.65 2,807.80 0.7M
2025-01-31 2,912.30 2,919.00 2,870.85 2,883.30 0.6M
2025-01-30 3,004.65 3,012.15 2,844.55 2,867.60 1.3M
2025-01-29 2,912.80 3,021.30 2,907.05 3,006.60 1.6M
2025-01-28 2,951.75 3,001.10 2,873.60 2,894.45 2.0M
2025-01-27 3,005.25 3,042.60 2,925.60 2,936.05 2.1M
2025-01-24 2,865.00 3,078.60 2,758.00 3,012.65 7.5M
2025-01-23 2,767.80 2,954.00 2,767.80 2,928.85 2.1M
2025-01-22 2,765.25 2,821.80 2,760.80 2,815.50 0.7M
2025-01-21 2,792.25 2,863.60 2,777.35 2,782.25 0.8M
2025-01-20 2,826.40 2,842.95 2,760.00 2,817.10 0.7M
2025-01-17 2,815.95 2,832.30 2,785.15 2,815.85 0.7M
2025-01-16 2,800.00 2,873.40 2,800.00 2,826.55 0.9M
2025-01-15 2,815.75 2,816.95 2,767.50 2,780.05 0.7M
2025-01-14 2,794.90 2,806.95 2,745.00 2,790.25 1.2M
2025-01-13 2,906.80 2,906.80 2,780.00 2,788.40 1.0M
2025-01-10 2,924.85 2,969.90 2,895.90 2,922.40 1.9M
2025-01-09 2,900.45 2,949.35 2,875.30 2,879.85 0.7M
2025-01-08 2,910.90 2,936.50 2,859.95 2,929.25 1.1M
2025-01-07 2,911.00 2,937.00 2,868.75 2,918.05 1.2M
2025-01-06 2,900.00 2,939.95 2,884.05 2,901.40 1.2M
2025-01-03 2,880.20 2,902.25 2,837.50 2,873.70 0.9M
2025-01-02 2,868.55 2,918.40 2,856.80 2,907.75 0.7M
2025-01-01 2,855.40 2,878.50 2,828.25 2,864.80 0.5M