Skip to main content
logo
Mastek Limited (BOM:523704)
India flag India · Delayed Price · Currency is INR
2,491.20
-81.30 (-3.16%)
At close: Sep 4, 2025

Mastek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,571.552,582.952,482.602,491.202,491.20-3.16%3,622
Sep 3, 20252,606.052,610.702,565.402,572.502,572.50-1.33%4,164
Sep 2, 20252,528.052,613.002,520.052,607.302,607.302.95%2,975
Sep 1, 20252,431.952,567.002,427.702,532.652,532.654.13%5,286
Aug 29, 20252,425.002,464.702,406.002,432.302,432.300.06%2,573
Aug 28, 20252,456.052,539.252,412.102,430.952,430.95-3.77%2,252
Aug 26, 20252,619.352,619.352,513.652,526.302,526.30-2.92%4,747
Aug 25, 20252,510.052,625.502,504.402,602.202,602.204.52%10,307
Aug 22, 20252,501.002,508.952,476.302,489.602,489.60-0.28%2,974
Aug 21, 20252,520.252,568.002,487.302,496.602,496.60-1.93%2,439
Aug 20, 20252,553.952,564.952,520.052,545.802,545.800.28%3,002
Aug 19, 20252,513.252,574.702,503.052,538.802,538.800.96%6,459
Aug 18, 20252,504.852,540.002,504.852,514.552,514.550.44%2,082
Aug 14, 20252,509.302,535.152,494.602,503.452,503.45-0.23%2,663
Aug 13, 20252,523.002,546.002,501.002,509.302,509.30-0.47%2,512
Aug 12, 20252,535.002,576.652,505.602,521.052,521.05-0.17%2,697
Aug 11, 20252,457.252,541.202,457.252,525.402,525.401.47%5,094
Aug 8, 20252,523.702,537.752,471.902,488.852,488.85-1.38%766
Aug 7, 20252,481.052,532.802,481.052,523.702,523.700.38%1,435
Aug 6, 20252,512.002,552.502,504.802,514.152,514.15-0.37%1,634
Aug 5, 20252,535.002,552.502,499.002,523.502,523.500.04%2,750
Aug 4, 20252,444.102,536.452,415.002,522.402,522.403.08%2,575
Aug 1, 20252,434.252,471.002,416.852,447.002,447.001.29%2,992
Jul 31, 20252,451.002,458.252,408.002,415.952,415.95-2.10%5,360
Jul 30, 20252,455.352,494.752,455.302,467.802,467.800.61%2,640
Jul 29, 20252,499.902,499.902,413.952,452.852,452.85-1.23%3,812
Jul 28, 20252,467.052,510.052,413.252,483.402,483.400.10%11,465
Jul 25, 20252,476.002,555.002,458.852,480.852,480.850.18%19,152
Jul 24, 20252,542.852,548.002,462.602,476.352,476.35-3.00%14,812
Jul 23, 20252,633.652,650.002,540.002,552.952,552.95-3.89%11,846
Jul 22, 20252,680.002,733.552,641.652,656.252,656.25-0.60%30,434
Jul 21, 20252,504.252,817.752,504.252,672.402,672.407.25%229,821
Jul 18, 20252,522.052,553.002,460.002,491.702,491.70-1.88%3,828
Jul 17, 20252,558.002,582.002,529.952,539.452,539.45-0.68%1,463
Jul 16, 20252,524.952,600.102,524.952,556.952,556.951.30%5,519
Jul 15, 20252,515.902,535.002,480.952,524.252,524.250.83%1,900
Jul 14, 20252,502.752,520.002,475.602,503.502,503.50-0.58%998
Jul 11, 20252,511.652,557.802,471.052,518.202,518.20-0.74%3,973
Jul 10, 20252,581.252,600.102,531.252,537.002,537.00-1.56%1,190
Jul 9, 20252,560.652,626.002,556.002,577.252,577.250.44%2,606
Jul 8, 20252,560.752,611.152,535.002,566.002,566.00-0.03%4,232
Jul 7, 20252,553.452,592.002,512.202,566.852,566.850.84%5,985
Jul 4, 20252,420.002,562.352,406.802,545.452,545.455.21%10,513
Jul 3, 20252,440.002,447.952,404.652,419.352,419.35-1.08%3,434
Jul 2, 20252,420.052,460.002,417.002,445.802,445.800.84%3,742
Jul 1, 20252,442.052,455.002,405.002,425.352,425.35-0.68%3,923
Jun 30, 20252,426.402,450.002,423.302,442.052,442.050.64%2,756
Jun 27, 20252,466.952,479.152,390.102,426.402,426.40-1.07%2,670
Jun 26, 20252,500.002,528.302,447.002,452.602,452.60-2.22%3,539
Jun 25, 20252,487.002,539.902,477.002,508.202,508.201.05%4,381