Mphasis MPHASIS full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSIMphasis MPHASIS WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI NSE stock exchange
operates under IT Consulting & Software sector
Daily price and charts and targets Mphasis Strong Daily Stock price targets for Mphasis MPHASIS are 2858.25 and 2901.95 | Daily Target 1 | 2847.6 | | Daily Target 2 | 2868.9 | | Daily Target 3 | 2891.3 | | Daily Target 4 | 2912.6 | | Daily Target 5 | 2935 |
Daily price and volume Mphasis
| Date |
Closing |
Open |
Range |
Volume |
Fri 19 December 2025 |
2890.20 (0.08%) |
2913.70 |
2870.00 - 2913.70 |
1.512 times |
Thu 18 December 2025 |
2887.90 (0.79%) |
2879.30 |
2860.30 - 2916.00 |
1.5726 times |
Wed 17 December 2025 |
2865.30 (0.08%) |
2863.00 |
2856.70 - 2896.60 |
0.9128 times |
Tue 16 December 2025 |
2863.10 (-1.2%) |
2892.00 |
2842.10 - 2892.00 |
0.8928 times |
Mon 15 December 2025 |
2897.90 (-0.51%) |
2895.70 |
2860.30 - 2903.50 |
0.7635 times |
Sat 13 December 2025 |
2912.70 (0%) |
2919.00 |
2885.20 - 2926.40 |
0.516 times |
Fri 12 December 2025 |
2912.70 (0.61%) |
2919.00 |
2885.20 - 2926.40 |
0.516 times |
Thu 11 December 2025 |
2894.90 (1.31%) |
2857.50 |
2848.00 - 2916.30 |
0.9862 times |
Wed 10 December 2025 |
2857.50 (-0.74%) |
2878.80 |
2840.00 - 2896.60 |
0.9715 times |
Tue 09 December 2025 |
2878.80 (-0.62%) |
2890.00 |
2841.80 - 2919.10 |
1.3565 times |
Mon 08 December 2025 |
2896.80 (-1.92%) |
2968.30 |
2868.70 - 2968.30 |
2.9072 times |
Weekly price and charts Mphasis Strong weekly Stock price targets for Mphasis MPHASIS are 2829.2 and 2903.1 | Weekly Target 1 | 2808.87 | | Weekly Target 2 | 2849.53 | | Weekly Target 3 | 2882.7666666667 | | Weekly Target 4 | 2923.43 | | Weekly Target 5 | 2956.67 |
Weekly price and volumes for Mphasis
| Date |
Closing |
Open |
Range |
Volume |
Fri 19 December 2025 |
2890.20 (-0.77%) |
2895.70 |
2842.10 - 2916.00 |
0.5335 times |
Sat 13 December 2025 |
2912.70 (-1.38%) |
2968.30 |
2840.00 - 2968.30 |
0.6845 times |
Fri 05 December 2025 |
2953.60 (5.06%) |
2822.00 |
2809.90 - 2968.90 |
0.9642 times |
Fri 28 November 2025 |
2811.40 (2.34%) |
2757.10 |
2751.70 - 2827.00 |
1.2647 times |
Fri 21 November 2025 |
2747.10 (-0.9%) |
2785.90 |
2626.80 - 2798.90 |
3.4442 times |
Fri 14 November 2025 |
2772.10 (1.32%) |
2736.00 |
2726.60 - 2859.00 |
0.807 times |
Fri 07 November 2025 |
2736.00 (-1.03%) |
2764.40 |
2705.30 - 2812.50 |
0.4935 times |
Fri 31 October 2025 |
2764.40 (-1.93%) |
2843.20 |
2752.00 - 2961.20 |
0.9941 times |
Fri 24 October 2025 |
2818.90 (4.65%) |
2705.50 |
2687.70 - 2833.50 |
0.3098 times |
Fri 17 October 2025 |
2693.70 (-3.22%) |
2770.00 |
2689.10 - 2800.00 |
0.5044 times |
Fri 10 October 2025 |
2783.20 (1.69%) |
2736.90 |
2720.00 - 2885.00 |
0.6948 times |
Monthly price and charts Mphasis Strong monthly Stock price targets for Mphasis MPHASIS are 2850.05 and 3009.05 | Monthly Target 1 | 2730.67 | | Monthly Target 2 | 2810.43 | | Monthly Target 3 | 2889.6666666667 | | Monthly Target 4 | 2969.43 | | Monthly Target 5 | 3048.67 |
Monthly price and volumes Mphasis
| Date |
Closing |
Open |
Range |
Volume |
Fri 19 December 2025 |
2890.20 (2.8%) |
2822.00 |
2809.90 - 2968.90 |
0.5613 times |
Fri 28 November 2025 |
2811.40 (1.7%) |
2764.40 |
2626.80 - 2859.00 |
1.5457 times |
Fri 31 October 2025 |
2764.40 (4.13%) |
2655.00 |
2630.00 - 2961.20 |
0.7135 times |
Tue 30 September 2025 |
2654.80 (-4.78%) |
2808.00 |
2631.00 - 3037.20 |
0.942 times |
Fri 29 August 2025 |
2788.00 (-0.08%) |
2790.90 |
2640.00 - 2967.60 |
0.6748 times |
Thu 31 July 2025 |
2790.20 (-1.94%) |
2845.40 |
2604.00 - 2950.40 |
1.0901 times |
Mon 30 June 2025 |
2845.40 (11.2%) |
2461.50 |
2386.70 - 2883.00 |
1.1449 times |
Fri 30 May 2025 |
2558.80 (3.64%) |
2464.00 |
2311.10 - 2643.10 |
0.8503 times |
Wed 30 April 2025 |
2469.00 (-1.25%) |
2402.00 |
2044.55 - 2571.60 |
1.4638 times |
Fri 28 March 2025 |
2500.20 (11.26%) |
2260.00 |
2170.25 - 2572.30 |
1.0137 times |
Fri 28 February 2025 |
2247.25 (-21.64%) |
2790.00 |
2227.05 - 2896.70 |
0.7432 times |
DMA SMA EMA moving averages of Mphasis MPHASIS
DMA (daily moving average) of Mphasis MPHASIS
| DMA period | DMA value | | 5 day DMA | 2880.88 | | 12 day DMA | 2892.62 | | 20 day DMA | 2867.58 | | 35 day DMA | 2819.99 | | 50 day DMA | 2811.92 | | 100 day DMA | 2807.99 | | 150 day DMA | 2773.53 | | 200 day DMA | 2675 | EMA (exponential moving average) of Mphasis MPHASIS
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 2885.07 | 2882.5 | 2879.8 | | 12 day EMA | 2878.73 | 2876.64 | 2874.59 | | 20 day EMA | 2863.37 | 2860.55 | 2857.67 | | 35 day EMA | 2844.16 | 2841.45 | 2838.72 | | 50 day EMA | 2817.04 | 2814.06 | 2811.05 |
SMA (simple moving average) of Mphasis MPHASIS
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 2880.88 | 2885.38 | 2890.34 | | 12 day SMA | 2892.62 | 2894.13 | 2891.89 | | 20 day SMA | 2867.58 | 2861.33 | 2854.29 | | 35 day SMA | 2819.99 | 2816.39 | 2816.56 | | 50 day SMA | 2811.92 | 2810.26 | 2808.5 | | 100 day SMA | 2807.99 | 2806.13 | 2803.5 | | 150 day SMA | 2773.53 | 2771.15 | 2769.24 | | 200 day SMA | 2675 | 2671.79 | 2669.23 |
Futures expiry: 30 Tue December 2025
| Date | Closing | Open | Range | Volume | | 19 Fri |
2894.60 |
2910.00 |
2871.90 to 2911.80 |
0.98 times |
| 18 Thu |
2891.10 |
2860.00 |
2860.00 to 2919.00 |
1 times |
| 17 Wed |
2868.40 |
2880.00 |
2860.00 to 2900.70 |
1.01 times |
| 16 Tue |
2866.90 |
2888.50 |
2847.30 to 2892.20 |
1.01 times |
| 15 Mon |
2908.90 |
2904.00 |
2871.60 to 2916.00 |
1 times |
Futures expiry: 27 Tue January 2026
| Date | Closing | Open | Range | Volume | | 19 Fri |
2914.70 |
2926.80 |
2888.50 to 2926.80 |
1.72 times |
| 18 Thu |
2909.20 |
2889.30 |
2888.20 to 2935.00 |
1.24 times |
| 17 Wed |
2886.30 |
2876.40 |
2876.40 to 2918.20 |
0.94 times |
| 16 Tue |
2882.00 |
2900.00 |
2865.00 to 2900.00 |
0.64 times |
| 15 Mon |
2924.50 |
2919.90 |
2887.00 to 2929.10 |
0.46 times |
Futures expiry: 24 Tue February 2026
| Date | Closing | Open | Range | Volume | | 19 Fri |
2910.00 |
2944.10 |
2909.80 to 2944.10 |
1.1 times |
| 18 Thu |
2930.00 |
2944.00 |
2918.40 to 2944.00 |
1.03 times |
| 17 Wed |
2902.70 |
2901.60 |
2901.60 to 2902.70 |
0.99 times |
| 16 Tue |
2897.90 |
2900.00 |
2886.20 to 2900.00 |
1.03 times |
| 15 Mon |
2924.80 |
2924.80 |
2924.80 to 2924.80 |
0.86 times |
Option chain for Mphasis MPHASIS 30 Tue December 2025 expiryMphasis MPHASIS Option strike: 3300.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
0.55 | 372.50 |
0.04 |
| 18 Thu December 2025 |
1.25 | 372.50 |
0.03 |
| 17 Wed December 2025 |
0.80 | 372.50 |
0.03 |
| 16 Tue December 2025 |
1.35 | 372.50 |
0.03 |
| 15 Mon December 2025 |
1.40 | 372.50 |
0.03 |
Mphasis MPHASIS Option strike: 3250.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
0.45 | 357.80 |
0.21 |
| 18 Thu December 2025 |
1.15 | 364.20 |
0.23 |
| 17 Wed December 2025 |
3.25 | 364.20 |
0.3 |
Mphasis MPHASIS Option strike: 3200.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
1.30 | 279.15 |
0.04 |
| 18 Thu December 2025 |
2.05 | 279.15 |
0.03 |
| 17 Wed December 2025 |
1.65 | 279.15 |
0.03 |
| 16 Tue December 2025 |
2.00 | 279.15 |
0.03 |
| 15 Mon December 2025 |
2.70 | 279.15 |
0.03 |
Mphasis MPHASIS Option strike: 3150.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
1.90 | 247.75 |
0.04 |
| 18 Thu December 2025 |
2.90 | 247.75 |
0.03 |
| 17 Wed December 2025 |
2.50 | 247.75 |
0.03 |
| 16 Tue December 2025 |
3.35 | 247.75 |
0.03 |
| 15 Mon December 2025 |
4.25 | 247.75 |
0.02 |
Mphasis MPHASIS Option strike: 3100.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
2.75 | 240.00 |
0.02 |
| 18 Thu December 2025 |
4.90 | 240.00 |
0.02 |
| 17 Wed December 2025 |
3.95 | 240.00 |
0.02 |
| 16 Tue December 2025 |
4.80 | 240.00 |
0.02 |
| 15 Mon December 2025 |
8.15 | 203.15 |
0.02 |
Mphasis MPHASIS Option strike: 3050.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
5.30 | 167.70 |
0.02 |
| 18 Thu December 2025 |
8.80 | 167.70 |
0.02 |
| 17 Wed December 2025 |
7.35 | 167.70 |
0.02 |
| 16 Tue December 2025 |
8.25 | 167.70 |
0.02 |
| 15 Mon December 2025 |
15.10 | 167.70 |
0.02 |
Mphasis MPHASIS Option strike: 3000.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
10.80 | 119.85 |
0.28 |
| 18 Thu December 2025 |
16.15 | 139.15 |
0.32 |
| 17 Wed December 2025 |
13.50 | 139.15 |
0.35 |
| 16 Tue December 2025 |
14.95 | 145.70 |
0.36 |
| 15 Mon December 2025 |
25.50 | 114.15 |
0.36 |
Mphasis MPHASIS Option strike: 2950.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
21.20 | 76.60 |
0.35 |
| 18 Thu December 2025 |
28.55 | 86.85 |
0.3 |
| 17 Wed December 2025 |
24.10 | 104.80 |
0.35 |
| 16 Tue December 2025 |
25.70 | 108.60 |
0.35 |
| 15 Mon December 2025 |
41.45 | 81.60 |
0.36 |
Mphasis MPHASIS Option strike: 2900.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
39.95 | 44.95 |
0.54 |
| 18 Thu December 2025 |
47.25 | 55.25 |
0.43 |
| 17 Wed December 2025 |
39.80 | 69.70 |
0.47 |
| 16 Tue December 2025 |
41.90 | 73.70 |
0.52 |
| 15 Mon December 2025 |
64.00 | 54.75 |
0.82 |
Mphasis MPHASIS Option strike: 2850.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
68.50 | 24.15 |
1.61 |
| 18 Thu December 2025 |
74.80 | 33.00 |
1.82 |
| 17 Wed December 2025 |
64.00 | 43.50 |
1.22 |
| 16 Tue December 2025 |
65.05 | 47.00 |
1.21 |
| 15 Mon December 2025 |
92.15 | 33.85 |
1.74 |
Mphasis MPHASIS Option strike: 2800.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
106.70 | 12.00 |
3.1 |
| 18 Thu December 2025 |
109.65 | 18.15 |
3.39 |
| 17 Wed December 2025 |
92.80 | 24.95 |
2.66 |
| 16 Tue December 2025 |
94.70 | 27.90 |
2.57 |
| 15 Mon December 2025 |
128.05 | 20.05 |
3.02 |
Mphasis MPHASIS Option strike: 2750.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
131.50 | 5.90 |
6.16 |
| 18 Thu December 2025 |
131.50 | 9.75 |
5.28 |
| 17 Wed December 2025 |
131.50 | 13.75 |
5.21 |
| 16 Tue December 2025 |
131.80 | 15.65 |
4.87 |
| 15 Mon December 2025 |
175.05 | 11.30 |
4.49 |
Mphasis MPHASIS Option strike: 2700.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
182.90 | 3.50 |
6.69 |
| 18 Thu December 2025 |
179.00 | 5.40 |
7.4 |
| 17 Wed December 2025 |
179.00 | 7.25 |
7.48 |
| 16 Tue December 2025 |
179.00 | 7.70 |
6.6 |
| 15 Mon December 2025 |
210.40 | 6.65 |
6.3 |
Mphasis MPHASIS Option strike: 2650.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
264.15 | 2.55 |
5.52 |
| 18 Thu December 2025 |
264.15 | 3.45 |
5.48 |
| 17 Wed December 2025 |
264.15 | 4.30 |
7.48 |
| 16 Tue December 2025 |
264.15 | 4.75 |
7.48 |
| 15 Mon December 2025 |
264.15 | 4.05 |
7.57 |
Mphasis MPHASIS Option strike: 2600.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
297.65 | 2.05 |
2.15 |
| 18 Thu December 2025 |
297.65 | 2.45 |
1.95 |
| 17 Wed December 2025 |
297.65 | 2.80 |
2.09 |
| 16 Tue December 2025 |
297.65 | 3.25 |
1.93 |
| 15 Mon December 2025 |
297.65 | 2.80 |
1.96 |
Mphasis MPHASIS Option strike: 2550.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
233.70 | 1.85 |
69 |
| 18 Thu December 2025 |
233.70 | 1.50 |
78 |
| 17 Wed December 2025 |
233.70 | 2.30 |
102 |
| 16 Tue December 2025 |
233.70 | 1.70 |
108 |
| 15 Mon December 2025 |
233.70 | 1.70 |
108 |
Mphasis MPHASIS Option strike: 2350.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
546.05 | 0.45 |
0.17 |
| 18 Thu December 2025 |
546.05 | 0.45 |
0.17 |
| 17 Wed December 2025 |
449.50 | 0.45 |
0.17 |
| 16 Tue December 2025 |
449.50 | 0.45 |
0.17 |
| 15 Mon December 2025 |
449.50 | 0.45 |
0.17 |
Mphasis MPHASIS Option strike: 2300.00
| Date | CE | PE | PCR |
| 19 Fri December 2025 |
514.00 | 0.20 |
50 |
| 18 Thu December 2025 |
514.00 | 0.45 |
50.6 |
| 17 Wed December 2025 |
514.00 | 0.35 |
50 |
| 16 Tue December 2025 |
514.00 | 0.35 |
50 |
| 15 Mon December 2025 |
514.00 | 0.35 |
51.2 |
|
