Mastek Limited (BOM:523704)
India · Delayed Price · Currency is INR 1,616.05
+9.40 (0.59%)
At close: Oct 6, 2026
BOM:523704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,630.00 | 1,630.00 | 1,591.95 | 1,616.05 | 1,616.05 | 0.59% | 3,286 |
| Oct 5, 2026 | 1,565.80 | 1,631.00 | 1,565.80 | 1,606.65 | 1,606.65 | 3.25% | 7,104 |
| Oct 1, 2026 | 1,556.10 | 1,585.10 | 1,536.10 | 1,556.10 | 1,556.10 | -0.44% | 4,504 |
| Sep 30, 2026 | 1,521.55 | 1,580.00 | 1,521.00 | 1,563.00 | 1,563.00 | 2.58% | 7,245 |
| Sep 29, 2026 | 1,557.75 | 1,564.50 | 1,519.40 | 1,523.65 | 1,523.65 | -2.04% | 2,969 |
| Sep 28, 2026 | 1,585.00 | 1,587.80 | 1,543.50 | 1,555.40 | 1,555.40 | -1.67% | 2,803 |
| Sep 25, 2026 | 1,550.05 | 1,605.00 | 1,516.50 | 1,581.75 | 1,581.75 | 2.29% | 10,108 |
| Sep 24, 2026 | 1,572.00 | 1,577.20 | 1,540.00 | 1,546.35 | 1,546.35 | -1.67% | 4,052 |
| Sep 23, 2026 | 1,583.20 | 1,583.20 | 1,556.15 | 1,572.55 | 1,572.55 | 0.26% | 2,831 |
| Sep 22, 2026 | 1,585.60 | 1,610.90 | 1,563.45 | 1,568.40 | 1,568.40 | -1.32% | 5,391 |
| Sep 21, 2026 | 1,573.55 | 1,600.00 | 1,573.55 | 1,589.30 | 1,589.30 | 0.07% | 1,637 |
| Sep 18, 2026 | 1,633.65 | 1,634.00 | 1,576.10 | 1,588.20 | 1,588.20 | -2.83% | 22,766 |
| Sep 17, 2026 | 1,625.00 | 1,647.20 | 1,620.00 | 1,634.45 | 1,634.45 | 0.39% | 3,609 |
| Sep 16, 2026 | 1,656.30 | 1,663.25 | 1,621.10 | 1,628.15 | 1,628.15 | -1.41% | 3,957 |
| Sep 15, 2026 | 1,645.00 | 1,748.85 | 1,645.00 | 1,651.40 | 1,651.40 | 1.53% | 20,353 |
| Sep 11, 2026 | 1,610.00 | 1,643.85 | 1,595.30 | 1,626.55 | 1,626.55 | 1.12% | 3,594 |
| Sep 10, 2026 | 1,605.00 | 1,635.00 | 1,604.00 | 1,608.55 | 1,608.55 | -1.04% | 2,216 |
| Sep 9, 2026 | 1,652.30 | 1,652.30 | 1,605.05 | 1,625.45 | 1,625.45 | -1.64% | 5,192 |
| Sep 8, 2026 | 1,689.05 | 1,689.05 | 1,650.00 | 1,652.50 | 1,652.50 | -2.34% | 29,754 |
| Sep 7, 2026 | 1,773.00 | 1,773.00 | 1,685.10 | 1,692.10 | 1,692.10 | -4.44% | 9,827 |
| Sep 4, 2026 | 1,824.65 | 1,830.00 | 1,753.70 | 1,770.75 | 1,770.75 | -1.12% | 5,724 |
| Sep 3, 2026 | 1,774.65 | 1,801.25 | 1,760.00 | 1,790.85 | 1,790.85 | 1.65% | 4,304 |
| Sep 2, 2026 | 1,802.85 | 1,802.85 | 1,748.95 | 1,761.75 | 1,761.75 | -2.15% | 3,585 |
| Sep 1, 2026 | 1,751.50 | 1,814.30 | 1,730.50 | 1,800.40 | 1,800.40 | 2.79% | 19,803 |
| Aug 31, 2026 | 1,901.00 | 1,910.00 | 1,720.25 | 1,751.50 | 1,751.50 | -7.46% | 45,200 |
| Aug 28, 2026 | 1,619.00 | 1,935.00 | 1,619.00 | 1,908.60 | 1,892.60 | 18.36% | 204,065 |
| Aug 27, 2026 | 1,646.00 | 1,654.05 | 1,606.65 | 1,612.50 | 1,598.98 | -2.03% | 4,837 |
| Aug 26, 2026 | 1,669.05 | 1,683.00 | 1,641.35 | 1,645.85 | 1,632.05 | -1.14% | 3,400 |
| Aug 25, 2026 | 1,685.30 | 1,693.80 | 1,657.00 | 1,664.80 | 1,650.84 | -1.22% | 3,679 |
| Aug 24, 2026 | 1,695.15 | 1,741.60 | 1,680.00 | 1,685.30 | 1,671.17 | -1.32% | 2,413 |
| Aug 21, 2026 | 1,714.10 | 1,721.20 | 1,671.00 | 1,707.85 | 1,693.53 | 0.85% | 3,660 |
| Aug 20, 2026 | 1,742.75 | 1,760.05 | 1,689.35 | 1,693.40 | 1,679.20 | -1.31% | 2,334 |
| Aug 19, 2026 | 1,702.30 | 1,732.00 | 1,687.00 | 1,715.85 | 1,701.47 | -0.09% | 8,095 |
| Aug 18, 2026 | 1,804.05 | 1,806.70 | 1,705.00 | 1,717.45 | 1,703.05 | -5.24% | 7,275 |
| Aug 17, 2026 | 1,819.65 | 1,828.05 | 1,801.00 | 1,812.45 | 1,797.26 | -1.20% | 1,731 |
| Aug 14, 2026 | 1,830.00 | 1,849.00 | 1,808.20 | 1,834.40 | 1,819.02 | 0.50% | 2,328 |
| Aug 13, 2026 | 1,821.00 | 1,849.00 | 1,811.00 | 1,825.20 | 1,809.90 | 0.28% | 4,164 |
| Aug 12, 2026 | 1,822.00 | 1,831.00 | 1,800.00 | 1,820.10 | 1,804.84 | 0.44% | 5,543 |
| Aug 11, 2026 | 1,807.45 | 1,835.00 | 1,791.00 | 1,812.10 | 1,796.91 | 0.52% | 5,470 |
| Aug 10, 2026 | 1,840.00 | 1,849.75 | 1,800.00 | 1,802.65 | 1,787.54 | -1.58% | 2,346 |
| Aug 7, 2026 | 1,839.75 | 1,881.00 | 1,827.15 | 1,831.65 | 1,816.30 | 0.63% | 7,089 |
| Aug 6, 2026 | 1,830.55 | 1,858.45 | 1,801.00 | 1,820.10 | 1,804.84 | -0.28% | 4,120 |
| Aug 5, 2026 | 1,849.15 | 1,864.05 | 1,815.05 | 1,825.30 | 1,810.00 | -0.94% | 3,948 |
| Aug 4, 2026 | 1,892.00 | 1,892.00 | 1,835.30 | 1,842.65 | 1,827.20 | -2.65% | 8,721 |
| Aug 3, 2026 | 1,881.00 | 1,906.50 | 1,845.95 | 1,892.75 | 1,876.88 | 0.95% | 8,519 |
| Jul 31, 2026 | 1,897.65 | 1,927.75 | 1,850.00 | 1,874.95 | 1,859.23 | -2.84% | 5,716 |
| Jul 30, 2026 | 1,895.45 | 1,945.00 | 1,888.85 | 1,929.85 | 1,913.67 | 1.34% | 6,368 |
| Jul 29, 2026 | 1,901.15 | 1,926.95 | 1,873.00 | 1,904.40 | 1,888.44 | 1.67% | 11,546 |
| Jul 28, 2026 | 1,740.00 | 1,881.00 | 1,740.00 | 1,873.20 | 1,857.50 | 8.15% | 35,671 |
| Jul 27, 2026 | 1,695.60 | 1,749.95 | 1,695.60 | 1,732.00 | 1,717.48 | 2.35% | 3,545 |