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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mastek Limited (MASTEK.NS) NSE