Mastek Limited (MASTEK.NS) NSE

1,508.30

+45(+3.08%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1,440.9	1,508.3	1,508.3	1,512	1,404.1	67,531
April 01, 2026	1,356.8	1,463.3	1,463.3	1,501.3	1,356.8	240,110
March 30, 2026	1,397	1,342.2	1,342.2	1,404.3	1,334.2	156,826
March 27, 2026	1,438.8	1,397.6	1,397.6	1,450.1	1,373.4	144,256
March 25, 2026	1,460	1,450.1	1,450.1	1,463.8	1,433	83,464
March 24, 2026	1,409	1,432	1,432	1,446	1,377	112,461
March 23, 2026	1,430.7	1,382.6	1,382.6	1,448.1	1,376	96,727
March 19, 2026	1,530	1,450.9	1,450.9	1,532.1	1,437.4	64,578
March 18, 2026	1,461	1,536.3	1,536.3	1,557.4	1,459.2	119,548
March 17, 2026	1,478.1	1,460.3	1,460.3	1,495.6	1,438.5	218,021
March 16, 2026	1,497.9	1,471.2	1,471.2	1,509	1,440.7	65,267
March 13, 2026	1,557.7	1,496.8	1,496.8	1,564.4	1,487.1	61,562
March 12, 2026	1,570.4	1,557.7	1,557.7	1,578.9	1,544.1	32,982
March 11, 2026	1,574.1	1,579.2	1,579.2	1,593.9	1,560	37,792
March 10, 2026	1,584.9	1,571.6	1,571.6	1,584.9	1,553	53,566
March 09, 2026	1,530.1	1,557.5	1,557.5	1,565	1,528	48,967
March 06, 2026	1,630.1	1,561.2	1,561.2	1,656	1,550	157,497
March 05, 2026	1,566.1	1,633.6	1,633.6	1,660	1,555.1	271,219
March 02, 2026	1,550	1,558.8	1,558.8	1,573.9	1,549	60,974
February 27, 2026	1,593.5	1,584.6	1,584.6	1,621.9	1,561.2	122,935
February 26, 2026	1,625	1,587.3	1,587.3	1,635	1,582.4	48,473
February 25, 2026	1,592.6	1,620.3	1,620.3	1,638.5	1,569.1	128,999
February 24, 2026	1,650.1	1,567.6	1,567.6	1,664.2	1,559.1	120,715
February 23, 2026	1,711.2	1,666.4	1,666.4	1,729	1,655	54,457
February 20, 2026	1,707.1	1,711.2	0	1,720	1,689	34,295
February 19, 2026	1,722	1,712.6	0	1,743.9	1,707	47,482
February 18, 2026	1,736	1,722.6	0	1,737.5	1,707	46,673
February 17, 2026	1,712.8	1,735.6	0	1,812.8	1,708.6	148,704
February 16, 2026	1,745.6	1,712	0	1,749.2	1,705	73,556
February 13, 2026	1,745	1,750.8	0	1,769.9	1,676.2	169,366
February 12, 2026	1,858	1,790.3	0	1,879	1,780	209,319
February 11, 2026	1,965.9	1,890.4	0	1,968.8	1,855	134,207
February 10, 2026	1,960	1,956.2	0	1,994	1,941.1	353,159
February 09, 2026	2,029.8	1,970.8	0	2,040	1,960	138,160
February 06, 2026	2,050	2,015.4	0	2,055.3	1,996	143,494
February 05, 2026	2,059.2	2,071.9	0	2,098.3	2,040	162,385
February 04, 2026	2,078	2,069.2	0	2,082.6	2,052.1	81,682
February 03, 2026	2,174.8	2,103.6	0	2,174.8	2,061	109,355
February 02, 2026	2,012.5	2,070.2	0	2,083	1,990	56,468
February 01, 2026	2,046.9	2,023.1	0	2,088	2,005.8	33,749
January 30, 2026	2,000	2,051.1	0	2,065	1,989.1	29,285
January 29, 2026	2,011.4	2,028.6	0	2,035.9	1,970	49,323
January 28, 2026	1,978.4	2,011.4	0	2,020	1,978.4	25,573
January 27, 2026	2,007.5	1,975.2	0	2,008.2	1,948	59,715
January 23, 2026	2,116	2,007.5	0	2,119.8	1,993	130,208
January 22, 2026	2,181.1	2,111	0	2,219.5	2,083	113,951
January 21, 2026	2,210	2,175.4	0	2,210	2,130.1	123,634
January 20, 2026	2,199	2,223.8	0	2,243	2,152	227,889
January 19, 2026	2,090.2	2,207.9	0	2,223	2,079	318,769
January 16, 2026	2,057.1	2,101.1	0	2,122.1	2,047.3	119,881
January 14, 2026	2,030.1	2,044.2	0	2,059.2	2,024.6	24,900
January 13, 2026	2,023.9	2,034.8	0	2,052.2	2,000.4	265,367
January 12, 2026	2,035.2	2,013.6	0	2,045.9	2,000.1	204,753
January 09, 2026	2,054	2,045.9	0	2,075.6	2,031.1	256,656
January 08, 2026	2,112	2,064.8	0	2,122.7	2,052	133,450
January 07, 2026	2,090	2,123.9	0	2,130	2,087	32,501
January 06, 2026	2,105.5	2,098.8	0	2,110	2,075	26,623
January 05, 2026	2,118	2,099.6	0	2,118	2,091	27,341
January 02, 2026	2,120.4	2,116.2	0	2,122.9	2,091.2	37,612
January 01, 2026	2,058	2,110.5	0	2,115	2,047	63,996