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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,707.1	1,711.2	1,711.2	1,720	1,689	34,295
February 19, 2026	1,722	1,712.6	1,712.6	1,743.9	1,707	47,482
February 18, 2026	1,736	1,722.6	1,722.6	1,737.5	1,707	46,673
February 17, 2026	1,712.8	1,735.6	1,735.6	1,812.8	1,708.6	148,704
February 16, 2026	1,745.6	1,712	1,712	1,749.2	1,705	73,556
February 13, 2026	1,745	1,750.8	1,750.8	1,769.9	1,676.2	169,366
February 12, 2026	1,858	1,790.3	1,790.3	1,879	1,780	209,319
February 11, 2026	1,965.9	1,890.4	1,890.4	1,968.8	1,855	134,207
February 10, 2026	1,960	1,956.2	1,956.2	1,994	1,941.1	353,159
February 09, 2026	2,029.8	1,970.8	1,970.8	2,040	1,960	138,160
February 06, 2026	2,050	2,015.4	2,015.4	2,055.3	1,996	143,494
February 05, 2026	2,059.2	2,071.9	2,071.9	2,098.3	2,040	162,385
February 04, 2026	2,078	2,069.2	2,069.2	2,082.6	2,052.1	81,682
February 03, 2026	2,174.8	2,103.6	2,103.6	2,174.8	2,061	109,355
February 02, 2026	2,012.5	2,070.2	2,070.2	2,083	1,990	56,468
February 01, 2026	2,046.9	2,023.1	2,023.1	2,088	2,005.8	33,749
January 30, 2026	2,000	2,051.1	2,051.1	2,065	1,989.1	29,285
January 29, 2026	2,011.4	2,028.6	2,020.6	2,035.9	1,970	49,323
January 28, 2026	1,978.4	2,011.4	2,003.47	2,020	1,978.4	25,573
January 27, 2026	2,007.5	1,975.2	1,967.41	2,008.2	1,948	59,715
January 23, 2026	2,116	2,007.5	1,999.58	2,119.8	1,993	130,208
January 22, 2026	2,181.1	2,111	2,102.68	2,219.5	2,083	113,951
January 21, 2026	2,210	2,175.4	2,175.4	2,210	2,130.1	123,590
January 20, 2026	2,199	2,223.8	2,223.8	2,243	2,152	227,889
January 19, 2026	2,090.2	2,207.9	2,207.9	2,223	2,079	318,769
January 16, 2026	2,057.1	2,101.1	2,101.1	2,122.1	2,047.3	119,877
January 14, 2026	2,030.1	2,044.2	2,044.2	2,059.2	2,024.6	24,900
January 13, 2026	2,023.9	2,034.8	2,034.8	2,052.2	2,000.4	265,367
January 12, 2026	2,035.2	2,013.6	2,013.6	2,045.9	2,000.1	204,753
January 09, 2026	2,054	2,045.9	2,045.9	2,075.6	2,031.1	256,656
January 08, 2026	2,112	2,064.8	2,064.8	2,122.7	2,052	133,432
January 07, 2026	2,090	2,123.9	2,123.9	2,130	2,087	32,501
January 06, 2026	2,105.5	2,100	2,100	2,110	2,075	26,623
January 05, 2026	2,118	2,099.6	2,099.6	2,118	2,091	27,338
January 02, 2026	2,120.4	2,116.2	2,116.2	2,122.9	2,091.2	37,612
January 01, 2026	2,058	2,110.5	2,110.5	2,115	2,047	63,996
December 31, 2025	2,060	2,050.9	2,050.9	2,076.9	2,042	254,005
December 30, 2025	2,105.3	2,061.6	2,061.6	2,105.3	2,020	257,285
December 29, 2025	2,110	2,109.6	2,109.6	2,123.8	2,078	80,644
December 26, 2025	2,145.8	2,144.9	2,144.9	2,194	2,070.1	243,931
December 24, 2025	2,169.2	2,145.8	2,145.8	2,171	2,140	20,801
December 23, 2025	2,185	2,167.7	2,167.7	2,189	2,160.3	20,511
December 22, 2025	2,160.5	2,194.5	2,194.5	2,209.5	2,160.5	85,046
December 19, 2025	2,150.9	2,153.3	2,153.3	2,179.1	2,142.6	42,165
December 18, 2025	2,163.1	2,137.8	2,137.8	2,165	2,132	21,715
December 17, 2025	2,172.4	2,163.1	2,163.1	2,203.3	2,154.4	31,564
December 16, 2025	2,163.7	2,179.4	2,179.4	2,200	2,163.7	29,836
December 15, 2025	2,165	2,177.5	2,177.5	2,186.3	2,156.5	17,368
December 12, 2025	2,180.2	2,172.4	2,172.4	2,185.1	2,144.5	53,075
December 11, 2025	2,152.6	2,176.2	2,176.2	2,212.4	2,145.4	58,708
December 10, 2025	2,180	2,151.4	2,151.4	2,219.2	2,145	36,062
December 09, 2025	2,129.4	2,191.8	2,191.8	2,212.1	2,085	75,859
December 08, 2025	2,160	2,129.4	2,129.4	2,161.5	2,109.3	75,149
December 05, 2025	2,164.6	2,157.1	2,157.1	2,166.9	2,135	54,683
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

Mastek Limited (MASTEK.NS) NSE