Skip to main content
logo
Mastek Limited (BOM:523704)
India flag India · Delayed Price · Currency is INR
1,750.80
-41.10 (-2.29%)
At close: Feb 13, 2026

Mastek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20261,760.001,770.001,677.001,750.801,750.80-2.29%10,948
Feb 12, 20261,888.001,888.001,780.101,791.901,791.90-5.17%14,760
Feb 11, 20261,961.901,965.201,880.101,889.551,889.55-3.48%7,796
Feb 10, 20261,960.001,991.851,942.651,957.651,957.65-0.69%102,293
Feb 9, 20262,020.052,023.401,960.901,971.251,971.25-2.16%5,845
Feb 6, 20262,051.002,051.001,996.002,014.852,014.85-2.78%4,128
Feb 5, 20262,044.002,095.202,039.452,072.502,072.500.26%5,089
Feb 4, 20262,067.152,081.002,051.302,067.152,067.15-1.62%103,456
Feb 3, 20262,145.602,145.602,064.752,101.102,101.101.60%5,818
Feb 2, 20261,990.052,078.251,990.052,068.052,068.051.34%796
Feb 1, 20262,010.102,091.952,005.002,040.752,040.75-0.62%2,544
Jan 30, 20262,000.002,062.801,990.502,053.452,053.451.35%1,840
Jan 29, 20262,014.452,035.001,969.052,026.152,018.150.81%1,967
Jan 28, 20261,992.252,020.151,992.202,009.952,002.011.62%1,643
Jan 27, 20262,005.002,006.651,949.001,977.851,970.04-1.36%4,607
Jan 23, 20262,100.052,113.451,995.002,005.051,997.13-5.05%72,434
Jan 22, 20262,175.102,193.302,082.002,111.602,103.26-2.91%5,483
Jan 21, 20262,201.002,201.252,135.002,175.002,166.41-2.22%5,786
Jan 20, 20262,171.752,242.952,171.752,224.452,215.670.71%8,986
Jan 19, 20262,100.002,221.652,073.302,208.752,200.035.18%14,010
Jan 16, 20262,044.102,119.002,044.102,100.002,091.712.76%3,075
Jan 14, 20262,021.052,055.002,021.052,043.552,035.480.41%1,228
Jan 13, 20262,020.152,051.952,005.302,035.302,027.260.99%215,778
Jan 12, 20262,045.902,045.902,000.002,015.252,007.29-1.68%152,178
Jan 9, 20262,063.002,076.052,032.152,049.602,041.51-0.73%178,344
Jan 8, 20262,080.052,116.752,051.852,064.602,056.45-2.54%1,111
Jan 7, 20262,090.052,129.252,086.452,118.352,109.990.89%1,116
Jan 6, 20262,095.052,110.002,077.152,099.652,091.36-0.04%2,621
Jan 5, 20262,124.952,124.952,092.052,100.552,092.26-0.73%1,322
Jan 2, 20262,054.202,124.402,054.202,115.952,107.600.23%2,382
Jan 1, 20262,052.052,114.002,048.002,111.152,102.812.93%2,106
Dec 31, 20252,058.302,073.802,045.002,051.002,042.90-0.35%154,406
Dec 30, 20252,098.952,100.402,020.052,058.252,050.12-2.51%10,101
Dec 29, 20252,111.002,123.652,077.452,111.352,103.01-1.86%3,458
Dec 26, 20252,144.002,182.002,104.902,151.302,142.810.37%5,607
Dec 24, 20252,166.902,174.952,140.002,143.302,134.84-1.13%931
Dec 23, 20252,182.752,188.502,161.002,167.702,159.14-1.06%1,109
Dec 22, 20252,154.002,211.052,154.002,190.902,182.251.72%1,569
Dec 19, 20252,137.302,177.752,137.302,153.952,145.450.78%1,139
Dec 18, 20252,152.352,157.952,132.052,137.302,128.86-1.06%700
Dec 17, 20252,192.452,195.302,154.752,160.252,151.72-0.72%440
Dec 16, 20252,183.002,199.002,168.902,176.002,167.410.09%908
Dec 15, 20252,151.552,181.102,151.552,174.002,165.420.05%1,360
Dec 12, 20252,179.702,180.002,144.002,173.002,164.42-0.15%1,773
Dec 11, 20252,151.902,211.102,147.452,176.202,167.611.13%2,448
Dec 10, 20252,150.002,212.552,147.002,151.902,143.40-1.72%1,811
Dec 9, 20252,130.002,205.952,084.252,189.452,180.812.96%2,834
Dec 8, 20252,161.002,161.002,110.352,126.552,118.15-1.38%2,069
Dec 5, 20252,279.952,279.952,135.002,156.352,147.84-0.48%1,651
Dec 4, 20252,161.002,181.502,154.952,166.702,158.15-0.43%4,887