Skip to main content
logo
Mastek Limited (BOM:523704)
India flag India · Delayed Price · Currency is INR
2,063.10
+24.75 (1.21%)
At close: Oct 21, 2025

Mastek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252,173.652,187.852,126.402,134.152,134.15-2.44%2,548
Oct 7, 20252,190.552,212.302,181.002,187.602,187.60-0.10%3,138
Oct 6, 20252,199.502,200.802,170.002,189.852,189.85-0.69%5,217
Oct 3, 20252,211.002,214.602,188.502,205.102,205.10-0.27%2,114
Oct 1, 20252,191.202,225.902,167.402,211.002,211.000.90%3,238
Sep 30, 20252,170.052,203.852,163.102,191.252,191.25-0.54%6,089
Sep 29, 20252,197.852,287.002,117.602,203.052,203.051.69%9,576
Sep 26, 20252,179.402,179.402,130.052,166.502,166.50-0.62%9,357
Sep 25, 20252,234.952,234.952,170.002,180.002,180.00-1.51%5,686
Sep 24, 20252,290.052,304.502,146.652,213.502,213.50-3.42%17,635
Sep 23, 20252,350.052,361.752,282.552,291.902,291.90-2.40%8,237
Sep 22, 20252,400.002,405.002,339.002,348.202,348.20-3.06%11,475
Sep 19, 20252,464.052,472.152,415.002,422.252,422.25-1.68%3,508
Sep 18, 20252,470.002,516.752,452.002,463.652,463.650.36%11,327
Sep 17, 20252,492.452,549.252,450.002,454.802,454.80-1.56%247,853
Sep 16, 20252,468.002,557.052,466.402,493.602,493.601.70%12,314
Sep 15, 20252,452.552,474.702,430.002,451.952,451.95-0.12%4,331
Sep 12, 20252,514.952,540.002,432.152,454.802,454.80-2.20%5,212
Sep 11, 20252,550.052,554.152,500.402,510.102,494.10-1.04%1,397
Sep 10, 20252,450.602,579.002,450.502,536.502,520.334.26%6,643
Sep 9, 20252,452.002,476.002,425.002,432.752,417.24-0.90%4,011
Sep 8, 20252,451.452,477.602,424.602,454.902,439.250.91%2,704
Sep 5, 20252,489.502,504.052,421.052,432.702,417.19-2.35%5,729
Sep 4, 20252,571.552,582.952,482.602,491.202,475.32-3.16%3,622
Sep 3, 20252,606.052,610.702,565.402,572.502,556.10-1.33%4,164
Sep 2, 20252,528.052,613.002,520.052,607.302,590.682.95%2,975
Sep 1, 20252,431.952,567.002,427.702,532.652,516.514.13%5,286
Aug 29, 20252,425.002,464.702,406.002,432.302,416.800.06%2,573
Aug 28, 20252,456.052,539.252,412.102,430.952,415.46-3.77%2,252
Aug 26, 20252,619.352,619.352,513.652,526.302,510.20-2.92%4,747
Aug 25, 20252,510.052,625.502,504.402,602.202,585.614.52%10,307
Aug 22, 20252,501.002,508.952,476.302,489.602,473.73-0.28%2,974
Aug 21, 20252,520.252,568.002,487.302,496.602,480.69-1.93%2,439
Aug 20, 20252,553.952,564.952,520.052,545.802,529.570.28%3,002
Aug 19, 20252,513.252,574.702,503.052,538.802,522.620.96%6,459
Aug 18, 20252,504.852,540.002,504.852,514.552,498.520.44%2,082
Aug 14, 20252,509.302,535.152,494.602,503.452,487.49-0.23%2,663
Aug 13, 20252,523.002,546.002,501.002,509.302,493.31-0.47%2,512
Aug 12, 20252,535.002,576.652,505.602,521.052,504.98-0.17%2,697
Aug 11, 20252,457.252,541.202,457.252,525.402,509.301.47%5,094
Aug 8, 20252,523.702,537.752,471.902,488.852,472.99-1.38%766