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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,163	2,169.7	2,169.7	2,185.9	2,153.7	85,746
December 03, 2025	2,189.8	2,174.2	2,174.2	2,212.6	2,159.1	95,448
December 02, 2025	2,185	2,201.9	2,201.9	2,318	2,165.1	249,025
December 01, 2025	2,221	2,191	2,191	2,261.3	2,181.5	38,791
November 28, 2025	2,216	2,213.7	2,213.7	2,233.4	2,185.8	44,863
November 27, 2025	2,241.6	2,214.5	2,214.5	2,242.5	2,205.1	28,202
November 26, 2025	2,232.6	2,236.8	2,236.8	2,256	2,228	33,356
November 25, 2025	2,250	2,229	2,229	2,250	2,222.2	22,994
November 24, 2025	2,273.1	2,248.8	2,248.8	2,294.5	2,200	56,601
November 21, 2025	2,279	2,268.8	2,268.8	2,292.3	2,250.6	51,009
November 19, 2025	2,299.8	2,301.5	2,301.5	2,310	2,265	88,766
November 18, 2025	2,336.4	2,286.6	2,286.6	2,360	2,280	104,307
November 17, 2025	2,295	2,336.4	2,336.4	2,369	2,275.6	580,078
November 14, 2025	2,240	2,235	2,235	2,240	2,217.6	37,325
November 13, 2025	2,283.9	2,245.5	2,245.5	2,294.4	2,240	107,167
November 12, 2025	2,215	2,255.4	2,255.4	2,265	2,202.8	108,833
November 11, 2025	2,158.9	2,202.4	2,202.4	2,221.5	2,129.4	134,644
November 10, 2025	2,101.1	2,158	2,158	2,173	2,092.1	82,247
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

Mastek Limited (MASTEK.NS) NSE