Mastek Limited (BOM:523704)
India · Delayed Price · Currency is INR 1,772.35
+5.65 (0.32%)
At close: Jul 17, 2026
BOM:523704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,751.05 | 1,774.70 | 1,733.70 | 1,744.20 | 1,744.20 | -1.59% | 2,979 |
| Jul 17, 2026 | 1,770.50 | 1,793.70 | 1,727.90 | 1,772.35 | 1,772.35 | 0.32% | 5,851 |
| Jul 16, 2026 | 1,693.95 | 1,775.00 | 1,693.95 | 1,766.70 | 1,766.70 | 4.63% | 15,025 |
| Jul 15, 2026 | 1,713.20 | 1,713.20 | 1,667.45 | 1,688.50 | 1,688.50 | -1.86% | 82,695 |
| Jul 14, 2026 | 1,750.65 | 1,754.95 | 1,706.60 | 1,720.50 | 1,720.50 | -1.71% | 83,564 |
| Jul 13, 2026 | 1,675.50 | 1,785.00 | 1,664.00 | 1,750.45 | 1,750.45 | 4.32% | 8,530 |
| Jul 10, 2026 | 1,635.55 | 1,690.70 | 1,635.55 | 1,677.95 | 1,677.95 | 4.11% | 45,491 |
| Jul 9, 2026 | 1,605.60 | 1,637.15 | 1,591.00 | 1,611.70 | 1,611.70 | 0.38% | 3,669 |
| Jul 8, 2026 | 1,636.60 | 1,645.90 | 1,596.80 | 1,605.60 | 1,605.60 | -2.15% | 3,465 |
| Jul 7, 2026 | 1,599.40 | 1,648.00 | 1,591.40 | 1,640.90 | 1,640.90 | 2.75% | 3,554 |
| Jul 6, 2026 | 1,620.00 | 1,620.00 | 1,590.15 | 1,597.05 | 1,597.05 | -1.72% | 2,252 |
| Jul 3, 2026 | 1,625.00 | 1,655.00 | 1,606.85 | 1,624.95 | 1,624.95 | 0.76% | 3,411 |
| Jul 2, 2026 | 1,588.50 | 1,620.00 | 1,586.50 | 1,612.65 | 1,612.65 | 2.91% | 1,960 |
| Jul 1, 2026 | 1,589.25 | 1,603.55 | 1,551.00 | 1,567.10 | 1,567.10 | -1.75% | 1,975 |
| Jun 30, 2026 | 1,579.20 | 1,599.05 | 1,541.60 | 1,595.05 | 1,595.05 | 2.05% | 1,667 |
| Jun 29, 2026 | 1,574.70 | 1,583.00 | 1,560.00 | 1,562.95 | 1,562.95 | -0.73% | 1,501 |
| Jun 25, 2026 | 1,619.95 | 1,619.95 | 1,569.10 | 1,574.45 | 1,574.45 | -1.81% | 2,684 |
| Jun 24, 2026 | 1,589.00 | 1,607.95 | 1,575.00 | 1,603.50 | 1,603.50 | 1.38% | 2,307 |
| Jun 23, 2026 | 1,590.00 | 1,598.45 | 1,577.00 | 1,581.70 | 1,581.70 | -1.39% | 1,378 |
| Jun 22, 2026 | 1,610.20 | 1,633.45 | 1,600.05 | 1,604.00 | 1,604.00 | -0.38% | 2,998 |
| Jun 19, 2026 | 1,614.55 | 1,618.00 | 1,588.95 | 1,610.15 | 1,610.15 | -1.62% | 3,795 |
| Jun 18, 2026 | 1,635.10 | 1,657.40 | 1,625.85 | 1,636.70 | 1,636.70 | -0.11% | 1,419 |
| Jun 17, 2026 | 1,665.00 | 1,684.70 | 1,632.45 | 1,638.45 | 1,638.45 | -1.42% | 1,570 |
| Jun 16, 2026 | 1,631.35 | 1,669.85 | 1,600.00 | 1,662.00 | 1,662.00 | 2.98% | 2,252 |
| Jun 15, 2026 | 1,588.95 | 1,641.55 | 1,588.95 | 1,613.85 | 1,613.85 | 2.29% | 3,179 |
| Jun 12, 2026 | 1,593.00 | 1,593.45 | 1,558.85 | 1,577.75 | 1,577.75 | -0.18% | 1,066 |
| Jun 11, 2026 | 1,567.10 | 1,603.50 | 1,550.05 | 1,580.60 | 1,580.60 | -0.44% | 1,670 |
| Jun 10, 2026 | 1,656.15 | 1,656.15 | 1,576.80 | 1,587.65 | 1,587.65 | -2.09% | 1,721 |
| Jun 9, 2026 | 1,637.25 | 1,650.00 | 1,607.35 | 1,621.55 | 1,621.55 | 0.64% | 3,037 |
| Jun 8, 2026 | 1,640.05 | 1,643.90 | 1,608.50 | 1,611.20 | 1,611.20 | -2.77% | 2,889 |
| Jun 5, 2026 | 1,688.95 | 1,698.00 | 1,650.00 | 1,657.10 | 1,657.10 | -0.96% | 1,445 |
| Jun 4, 2026 | 1,651.00 | 1,678.35 | 1,650.00 | 1,673.20 | 1,673.20 | -0.73% | 2,682 |
| Jun 3, 2026 | 1,667.70 | 1,729.45 | 1,662.00 | 1,685.50 | 1,685.50 | -2.49% | 4,662 |
| Jun 2, 2026 | 1,631.85 | 1,788.00 | 1,631.85 | 1,728.55 | 1,728.55 | 4.55% | 21,131 |
| Jun 1, 2026 | 1,621.20 | 1,705.50 | 1,621.20 | 1,653.40 | 1,653.40 | 1.17% | 7,206 |
| May 29, 2026 | 1,647.00 | 1,719.00 | 1,605.15 | 1,634.20 | 1,634.20 | 0.10% | 4,964 |
| May 27, 2026 | 1,644.65 | 1,654.15 | 1,628.00 | 1,632.50 | 1,632.50 | 0.08% | 935 |
| May 26, 2026 | 1,670.80 | 1,679.35 | 1,625.00 | 1,631.20 | 1,631.20 | -2.38% | 3,422 |
| May 25, 2026 | 1,657.90 | 1,673.75 | 1,633.90 | 1,671.00 | 1,671.00 | 2.34% | 2,292 |
| May 22, 2026 | 1,643.10 | 1,645.10 | 1,621.00 | 1,632.80 | 1,632.80 | -0.63% | 1,888 |
| May 21, 2026 | 1,645.55 | 1,653.05 | 1,618.00 | 1,643.10 | 1,643.10 | 1.57% | 2,530 |
| May 20, 2026 | 1,672.45 | 1,672.45 | 1,615.00 | 1,617.75 | 1,617.75 | -2.32% | 2,172 |
| May 19, 2026 | 1,571.55 | 1,684.50 | 1,571.55 | 1,656.20 | 1,656.20 | 6.64% | 8,381 |
| May 18, 2026 | 1,545.00 | 1,556.00 | 1,507.30 | 1,553.10 | 1,553.10 | 0.11% | 2,211 |
| May 15, 2026 | 1,544.05 | 1,587.25 | 1,543.00 | 1,551.35 | 1,551.35 | 0.22% | 2,328 |
| May 14, 2026 | 1,584.15 | 1,591.00 | 1,534.20 | 1,548.00 | 1,548.00 | -2.02% | 3,117 |
| May 13, 2026 | 1,618.35 | 1,625.20 | 1,575.95 | 1,579.90 | 1,579.90 | -2.39% | 5,696 |
| May 12, 2026 | 1,671.85 | 1,671.85 | 1,603.30 | 1,618.55 | 1,618.55 | -2.21% | 9,608 |
| May 11, 2026 | 1,685.00 | 1,685.05 | 1,650.60 | 1,655.15 | 1,655.15 | -1.65% | 3,993 |
| May 8, 2026 | 1,692.15 | 1,715.00 | 1,680.25 | 1,683.00 | 1,683.00 | -0.26% | 2,471 |