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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2,429	2,448.6	2,448.6	2,461.2	2,415.3	64,404
July 01, 2025	2,441	2,425.1	2,425.1	2,455	2,401.3	47,769
June 30, 2025	2,440.9	2,440.7	2,440.7	2,451.5	2,423.2	50,691
June 27, 2025	2,465	2,421.7	2,421.7	2,478.1	2,388.2	88,917
June 26, 2025	2,519.5	2,454.3	2,454.3	2,528.7	2,445.5	62,635
June 25, 2025	2,499.9	2,506.9	2,506.9	2,541.5	2,473.2	77,757
June 24, 2025	2,455	2,484.5	2,484.5	2,491	2,437	74,997
June 23, 2025	2,404.9	2,444.4	2,444.4	2,454.6	2,386.6	51,143
June 20, 2025	2,409	2,421	2,421	2,472	2,390.7	150,727
June 19, 2025	2,453.2	2,390	2,390	2,466.9	2,381	52,263
June 18, 2025	2,469	2,451	2,451	2,494.9	2,433.5	65,222
June 17, 2025	2,524	2,480.8	2,480.8	2,569.8	2,465	148,731
June 16, 2025	2,454.6	2,499.2	2,499.2	2,510	2,392.1	95,964
June 13, 2025	2,350	2,454.6	2,454.6	2,467	2,344.6	125,629
June 12, 2025	2,510	2,405.2	2,405.2	2,545.9	2,375	186,960
June 11, 2025	2,417.7	2,466.9	2,466.9	2,484	2,394.3	180,005
June 10, 2025	2,376.7	2,397.5	2,397.5	2,442.6	2,370.7	142,882
June 09, 2025	2,401.9	2,363.1	2,363.1	2,430	2,355.1	105,401
June 06, 2025	2,353	2,386.9	2,386.9	2,416	2,340.3	147,394
June 05, 2025	2,307.9	2,345.4	2,345.4	2,355	2,301	77,807
June 04, 2025	2,320	2,305.5	2,305.5	2,340.4	2,282.1	50,784
June 03, 2025	2,298.5	2,316.3	2,316.3	2,344	2,285.1	145,577
June 02, 2025	2,339	2,288.9	2,288.9	2,341.8	2,281.3	62,294
May 30, 2025	2,315	2,327.8	2,327.8	2,332.5	2,296.4	67,685

Mastek Limited (MASTEK.NS) NSE