Mastek Limited - MASTEK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,102.8	2,099.6	2,099.6	2,105	2,072.9	36,530
November 06, 2025	2,131	2,113.3	2,113.3	2,139.6	2,100.1	68,035
November 04, 2025	2,178.4	2,138.9	2,138.9	2,183	2,127.6	67,433
November 03, 2025	2,146.5	2,173	2,173	2,199	2,134.1	51,001
October 31, 2025	2,156.8	2,139.6	2,139.6	2,160.1	2,125.3	84,118
October 30, 2025	2,169	2,167.6	2,167.6	2,174.4	2,145.9	49,247
October 29, 2025	2,168.1	2,175.9	2,175.9	2,180.7	2,145.1	50,206
October 28, 2025	2,209	2,168.1	2,168.1	2,209	2,158.8	66,899
October 27, 2025	2,120	2,201.3	2,201.3	2,210	2,102	183,177
October 24, 2025	2,165.8	2,116.6	2,116.6	2,165.8	2,112	95,172
October 23, 2025	2,090.1	2,168.2	2,168.2	2,225	2,066.3	613,758
October 21, 2025	2,062.9	2,065	2,065	2,074	2,055	12,464
October 20, 2025	2,084.5	2,037.8	2,037.8	2,084.5	2,028	105,962
October 17, 2025	2,165.3	2,084.5	2,084.5	2,166	2,068.9	242,167
October 16, 2025	2,139.9	2,172	2,172	2,195	2,129.5	173,944
October 15, 2025	2,134.5	2,127.9	2,127.9	2,164.8	2,116.5	116,335
October 14, 2025	2,154	2,124.6	2,124.6	2,185.1	2,112.2	89,363
October 13, 2025	2,140	2,150.5	2,150.5	2,156.8	2,124.7	57,095
October 10, 2025	2,110	2,156.8	2,156.8	2,164.9	2,098	74,695
October 09, 2025	2,130	2,117.9	2,117.9	2,185	2,094.7	211,490
October 08, 2025	2,193	2,132.3	2,132.3	2,193	2,122.2	76,046
October 07, 2025	2,206.5	2,187.7	2,187.7	2,215.5	2,179.8	61,668
October 06, 2025	2,208.4	2,191.5	2,191.5	2,208.4	2,170	61,557
October 03, 2025	2,208.8	2,202.2	2,202.2	2,216.5	2,186.6	40,569
October 01, 2025	2,181	2,208.8	2,208.8	2,221.9	2,165.3	61,764
September 30, 2025	2,180.8	2,193.2	2,193.2	2,208	2,163	81,351
September 29, 2025	2,168.4	2,197	2,197	2,290	2,116	297,114
September 26, 2025	2,169.8	2,165.2	2,165.2	2,180	2,128.3	69,146
September 25, 2025	2,216	2,179.4	2,179.4	2,222	2,165.1	76,344
September 24, 2025	2,302.9	2,214.2	2,214.2	2,303.9	2,144.3	173,755
September 23, 2025	2,360.9	2,290.8	2,290.8	2,361	2,284.2	86,862
September 22, 2025	2,400	2,348	2,348	2,408.4	2,340	114,137
September 19, 2025	2,474	2,420.6	2,420.6	2,475.6	2,412	147,763
September 18, 2025	2,470	2,464.4	2,464.4	2,518.7	2,451.4	103,595
September 17, 2025	2,502	2,454.6	2,454.6	2,547.9	2,448	269,877
September 16, 2025	2,462	2,499.5	2,499.5	2,555.5	2,461	299,171
September 15, 2025	2,467.5	2,452.6	2,452.6	2,476.6	2,429.7	57,416
September 12, 2025	2,504.1	2,452.8	2,452.8	2,560	2,432.4	142,437
September 11, 2025	2,560	2,506.4	2,506.4	2,562.2	2,499.7	45,752
September 10, 2025	2,451	2,539.2	2,539.2	2,580	2,448.4	203,001
September 09, 2025	2,462	2,437.7	2,437.7	2,477.9	2,425	38,199
September 08, 2025	2,447.5	2,451	2,451	2,485.7	2,426.1	38,127
September 05, 2025	2,509.9	2,436.3	2,436.3	2,509.9	2,421.9	67,656
September 04, 2025	2,590	2,489.5	2,489.5	2,590	2,480	60,290
September 03, 2025	2,591	2,577.1	2,577.1	2,609.9	2,566.8	59,915
September 02, 2025	2,535	2,607.3	2,607.3	2,614	2,519.3	72,418
September 01, 2025	2,427.4	2,534.9	2,534.9	2,566	2,427.3	63,122
August 29, 2025	2,415	2,427.3	2,427.3	2,463.7	2,403.9	40,303
August 28, 2025	2,545	2,424	2,424	2,545	2,404.1	58,488
August 26, 2025	2,603	2,527	2,527	2,612.4	2,515	50,595
August 25, 2025	2,513	2,601.3	2,601.3	2,625	2,502.2	275,519
August 22, 2025	2,499.6	2,490.5	2,490.5	2,511.4	2,475	80,802
August 21, 2025	2,550	2,495.8	2,495.8	2,572.7	2,485	222,858
August 20, 2025	2,540.1	2,546.9	2,546.9	2,565	2,520	29,927
August 19, 2025	2,514	2,538.6	2,538.6	2,575	2,502.5	58,877
August 18, 2025	2,525	2,513.2	2,513.2	2,535.7	2,500	32,790
August 14, 2025	2,512.2	2,504.6	2,504.6	2,537.6	2,494.8	24,343
August 13, 2025	2,529	2,508.5	2,508.5	2,548.2	2,500	31,387
August 12, 2025	2,532	2,515.7	2,515.7	2,575	2,505	66,420
August 11, 2025	2,485.5	2,526.9	2,526.9	2,540.8	2,466.1	54,043

Mastek Limited (MASTEK.NS) NSE