Skip to main content
logo
Mastek Limited (BOM:523704)
India flag India · Delayed Price · Currency is INR
2,153.95
+16.65 (0.78%)
At close: Dec 19, 2025

Mastek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,137.302,177.752,137.302,153.952,153.950.78%1,139
Dec 18, 20252,152.352,157.952,132.052,137.302,137.30-1.06%700
Dec 17, 20252,192.452,195.302,154.752,160.252,160.25-0.72%440
Dec 16, 20252,183.002,199.002,168.902,176.002,176.000.09%908
Dec 15, 20252,151.552,181.102,151.552,174.002,174.000.05%1,360
Dec 12, 20252,179.702,180.002,144.002,173.002,173.00-0.15%1,773
Dec 11, 20252,151.902,211.102,147.452,176.202,176.201.13%2,448
Dec 10, 20252,150.002,212.552,147.002,151.902,151.90-1.72%1,811
Dec 9, 20252,130.002,205.952,084.252,189.452,189.452.96%2,834
Dec 8, 20252,161.002,161.002,110.352,126.552,126.55-1.38%2,069
Dec 5, 20252,279.952,279.952,135.002,156.352,156.35-0.48%1,651
Dec 4, 20252,161.002,181.502,154.952,166.702,166.70-0.43%4,887
Dec 3, 20252,191.002,213.302,161.002,176.002,176.00-1.26%3,058
Dec 2, 20252,191.552,306.302,166.052,203.852,203.850.56%10,519
Dec 1, 20252,216.902,259.602,184.952,191.602,191.60-1.01%3,143
Nov 28, 20252,219.002,231.952,204.452,213.852,213.85-0.14%2,492
Nov 27, 20252,234.402,236.802,207.102,216.852,216.85-0.87%1,364
Nov 26, 20252,226.802,254.152,226.802,236.202,236.200.42%1,212
Nov 25, 20252,225.252,241.652,221.702,226.802,226.80-0.97%1,517
Nov 24, 20252,268.852,292.402,225.002,248.702,248.70-1.30%4,321
Nov 21, 20252,294.952,294.952,251.002,278.302,278.30-0.28%2,266
Nov 20, 20252,310.402,324.952,270.802,284.802,284.80-0.57%3,185
Nov 19, 20252,288.452,308.502,267.652,298.002,298.000.49%6,491
Nov 18, 20252,339.952,362.002,281.002,286.702,286.70-2.09%6,949
Nov 17, 20252,277.552,367.902,272.052,335.602,335.604.49%27,218
Nov 14, 20252,241.002,241.002,218.552,235.252,235.25-0.58%3,156
Nov 13, 20252,280.002,292.002,240.002,248.352,248.35-0.28%5,581
Nov 12, 20252,202.052,259.002,202.052,254.702,254.702.19%7,507
Nov 11, 20252,170.002,218.902,129.652,206.302,206.302.25%3,637
Nov 10, 20252,102.352,172.002,092.852,157.752,157.752.64%3,529
Nov 7, 20252,100.152,105.952,073.452,102.352,102.35-0.49%1,676
Nov 6, 20252,111.202,137.352,100.102,112.652,112.65-1.23%3,755
Nov 4, 20252,175.652,175.652,127.252,138.902,138.90-1.59%6,060
Nov 3, 20252,154.102,192.852,138.452,173.452,173.451.57%4,696
Oct 31, 20252,115.002,160.652,115.002,139.852,139.85-1.23%2,656
Oct 30, 20252,171.052,173.252,145.402,166.402,166.40-0.24%1,999
Oct 29, 20252,161.452,178.952,146.852,171.602,171.600.20%2,967
Oct 28, 20252,219.252,219.252,159.302,167.302,167.30-1.48%3,944
Oct 27, 20252,122.002,209.352,101.302,199.952,199.953.88%12,822
Oct 24, 20252,179.952,179.952,112.102,117.802,117.80-2.87%7,288
Oct 23, 20252,099.802,225.002,067.152,180.452,180.455.69%23,375
Oct 21, 20252,075.002,075.002,049.802,063.102,063.101.21%2,644
Oct 20, 20252,051.702,079.852,026.352,038.352,038.35-2.13%3,454
Oct 17, 20252,170.302,170.302,070.002,082.702,082.70-4.09%12,170
Oct 16, 20252,135.652,191.402,130.202,171.602,171.601.96%9,258
Oct 15, 20252,120.052,164.002,116.452,129.952,129.950.32%3,298
Oct 14, 20252,131.102,185.002,110.002,123.102,123.10-1.28%6,747
Oct 13, 20252,120.502,157.002,120.502,150.602,150.60-0.32%3,688
Oct 10, 20252,114.002,165.952,100.002,157.452,157.451.97%3,532
Oct 9, 20252,134.102,184.852,099.652,115.752,115.75-0.86%6,391