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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,521	2,485.5	2,485.5	2,539.5	2,470	34,006
August 07, 2025	2,470	2,523.9	2,523.9	2,533.1	2,470	61,971
August 06, 2025	2,518	2,514.9	2,514.9	2,533	2,504.8	31,498
August 05, 2025	2,540	2,524.8	2,524.8	2,550.6	2,498	53,718
August 04, 2025	2,455	2,521.2	2,521.2	2,540	2,412.5	114,174
August 01, 2025	2,430	2,447.1	2,447.1	2,471.9	2,416	82,757
July 31, 2025	2,430	2,416.7	2,416.7	2,453.7	2,406.6	53,167
July 30, 2025	2,446.2	2,467.1	2,467.1	2,496.3	2,446.2	58,500
July 29, 2025	2,465.8	2,453.2	2,453.2	2,490	2,414	102,794
July 28, 2025	2,472.4	2,458	2,458	2,509.9	2,414	121,227
July 25, 2025	2,476.3	2,479.8	2,479.8	2,557.2	2,457.1	321,602
July 24, 2025	2,551.3	2,476.3	2,476.3	2,551.5	2,462.2	165,825
July 23, 2025	2,650.2	2,549.3	2,549.3	2,650.2	2,536.6	233,810
July 22, 2025	2,670.5	2,657.6	2,657.6	2,733.9	2,641	461,080
July 21, 2025	2,547.7	2,669.8	2,669.8	2,818	2,544	5.17M
July 18, 2025	2,539.9	2,493.5	2,493.5	2,554	2,458.2	51,049
July 17, 2025	2,561	2,539.4	2,539.4	2,583.9	2,531.6	29,056
July 16, 2025	2,524	2,557.7	2,557.7	2,600	2,510.1	92,456
July 15, 2025	2,503.6	2,524	2,524	2,539	2,481.7	96,272
July 14, 2025	2,496.1	2,503.8	2,503.8	2,530	2,475	41,531
July 11, 2025	2,530	2,520.8	2,520.8	2,558	2,469.6	63,263
July 10, 2025	2,580.5	2,535.9	2,535.9	2,600	2,532	52,646
July 09, 2025	2,565	2,579.4	2,579.4	2,598.8	2,552.1	61,483
July 08, 2025	2,570	2,568.5	2,568.5	2,615	2,532.5	127,386
July 07, 2025	2,548.5	2,571.2	2,571.2	2,595	2,514.2	168,509
July 04, 2025	2,422	2,548.6	2,548.6	2,560	2,403.3	312,974
July 03, 2025	2,453	2,422.7	2,422.7	2,453	2,410	37,091

Mastek Limited (MASTEK.NS) NSE