Mastek Limited (BOM:523704)
India · Delayed Price · Currency is INR 1,700.10
+61.40 (3.75%)
At close: Apr 16, 2026
BOM:523704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,668.20 | 1,726.00 | 1,630.00 | 1,700.10 | 1,700.10 | 3.75% | 5,404 |
| Apr 15, 2026 | 1,616.80 | 1,660.00 | 1,599.15 | 1,638.70 | 1,638.70 | 4.57% | 3,361 |
| Apr 13, 2026 | 1,581.00 | 1,590.30 | 1,540.25 | 1,567.15 | 1,567.15 | -1.22% | 1,760 |
| Apr 10, 2026 | 1,619.00 | 1,627.00 | 1,581.05 | 1,586.50 | 1,586.50 | -1.42% | 3,908 |
| Apr 9, 2026 | 1,581.00 | 1,618.30 | 1,564.90 | 1,609.35 | 1,609.35 | 1.46% | 3,108 |
| Apr 8, 2026 | 1,546.00 | 1,594.80 | 1,540.00 | 1,586.20 | 1,586.20 | 3.58% | 6,038 |
| Apr 7, 2026 | 1,494.00 | 1,547.45 | 1,479.90 | 1,531.40 | 1,531.40 | 2.83% | 3,458 |
| Apr 6, 2026 | 1,534.05 | 1,534.20 | 1,478.75 | 1,489.25 | 1,489.25 | -1.22% | 2,023 |
| Apr 2, 2026 | 1,414.80 | 1,514.90 | 1,410.00 | 1,507.70 | 1,507.70 | 2.03% | 3,650 |
| Apr 1, 2026 | 1,361.00 | 1,499.80 | 1,361.00 | 1,477.75 | 1,477.75 | 10.01% | 10,791 |
| Mar 30, 2026 | 1,382.15 | 1,401.40 | 1,334.00 | 1,343.25 | 1,343.25 | -3.82% | 11,368 |
| Mar 27, 2026 | 1,425.05 | 1,449.80 | 1,374.00 | 1,396.65 | 1,396.65 | -3.62% | 5,520 |
| Mar 25, 2026 | 1,462.30 | 1,462.30 | 1,433.25 | 1,449.10 | 1,449.10 | 1.30% | 15,589 |
| Mar 24, 2026 | 1,439.15 | 1,444.50 | 1,375.95 | 1,430.50 | 1,430.50 | 3.49% | 14,341 |
| Mar 23, 2026 | 1,432.50 | 1,436.25 | 1,375.55 | 1,382.30 | 1,382.30 | -4.82% | 6,111 |
| Mar 20, 2026 | 1,460.05 | 1,499.00 | 1,443.80 | 1,452.35 | 1,452.35 | 0.08% | 3,988 |
| Mar 19, 2026 | 1,536.40 | 1,536.40 | 1,447.35 | 1,451.15 | 1,451.15 | -5.55% | 4,077 |
| Mar 18, 2026 | 1,460.00 | 1,556.65 | 1,456.90 | 1,536.35 | 1,536.35 | 5.10% | 6,882 |
| Mar 17, 2026 | 1,449.00 | 1,488.60 | 1,439.00 | 1,461.80 | 1,461.80 | -0.43% | 6,027 |
| Mar 16, 2026 | 1,493.80 | 1,497.15 | 1,440.00 | 1,468.10 | 1,468.10 | -1.94% | 5,380 |
| Mar 13, 2026 | 1,537.90 | 1,560.75 | 1,491.30 | 1,497.15 | 1,497.15 | -3.84% | 2,303 |
| Mar 12, 2026 | 1,560.00 | 1,578.80 | 1,549.10 | 1,556.90 | 1,556.90 | -1.29% | 4,583 |
| Mar 11, 2026 | 1,583.80 | 1,590.25 | 1,562.00 | 1,577.25 | 1,577.25 | 0.19% | 1,911 |
| Mar 10, 2026 | 1,555.50 | 1,575.50 | 1,554.20 | 1,574.25 | 1,574.25 | 1.21% | 2,182 |
| Mar 9, 2026 | 1,540.00 | 1,564.95 | 1,524.90 | 1,555.45 | 1,555.45 | -0.39% | 3,842 |
| Mar 6, 2026 | 1,635.00 | 1,655.80 | 1,550.15 | 1,561.50 | 1,561.50 | -4.38% | 6,579 |
| Mar 5, 2026 | 1,564.50 | 1,658.30 | 1,556.55 | 1,633.05 | 1,633.05 | 4.40% | 12,326 |
| Mar 4, 2026 | 1,550.00 | 1,595.90 | 1,545.85 | 1,564.25 | 1,564.25 | 0.01% | 6,274 |
| Mar 2, 2026 | 1,560.00 | 1,570.00 | 1,548.00 | 1,564.15 | 1,564.15 | -1.19% | 3,877 |
| Feb 27, 2026 | 1,590.05 | 1,623.75 | 1,563.00 | 1,582.95 | 1,582.95 | -0.35% | 4,851 |
| Feb 26, 2026 | 1,629.85 | 1,634.95 | 1,582.30 | 1,588.55 | 1,588.55 | -1.97% | 2,703 |
| Feb 25, 2026 | 1,585.15 | 1,637.25 | 1,572.65 | 1,620.50 | 1,620.50 | 3.44% | 5,836 |
| Feb 24, 2026 | 1,655.00 | 1,660.00 | 1,562.25 | 1,566.60 | 1,566.60 | -5.97% | 6,034 |
| Feb 23, 2026 | 1,710.00 | 1,728.00 | 1,659.00 | 1,666.00 | 1,666.00 | -2.62% | 2,289 |
| Feb 20, 2026 | 1,700.45 | 1,718.90 | 1,689.55 | 1,710.90 | 1,710.90 | -0.16% | 2,059 |
| Feb 19, 2026 | 1,735.65 | 1,742.40 | 1,707.00 | 1,713.60 | 1,713.60 | -0.66% | 2,367 |
| Feb 18, 2026 | 1,734.80 | 1,735.00 | 1,706.00 | 1,725.00 | 1,725.00 | -0.56% | 2,989 |
| Feb 17, 2026 | 1,711.15 | 1,805.90 | 1,711.10 | 1,734.75 | 1,734.75 | 1.39% | 51,540 |
| Feb 16, 2026 | 1,737.75 | 1,748.30 | 1,705.05 | 1,711.05 | 1,711.05 | -2.27% | 4,313 |
| Feb 13, 2026 | 1,760.00 | 1,770.00 | 1,677.00 | 1,750.80 | 1,750.80 | -2.29% | 10,948 |
| Feb 12, 2026 | 1,888.00 | 1,888.00 | 1,780.10 | 1,791.90 | 1,791.90 | -5.17% | 14,760 |
| Feb 11, 2026 | 1,961.90 | 1,965.20 | 1,880.10 | 1,889.55 | 1,889.55 | -3.48% | 7,796 |
| Feb 10, 2026 | 1,960.00 | 1,991.85 | 1,942.65 | 1,957.65 | 1,957.65 | -0.69% | 102,293 |
| Feb 9, 2026 | 2,020.05 | 2,023.40 | 1,960.90 | 1,971.25 | 1,971.25 | -2.16% | 5,845 |
| Feb 6, 2026 | 2,051.00 | 2,051.00 | 1,996.00 | 2,014.85 | 2,014.85 | -2.78% | 4,128 |
| Feb 5, 2026 | 2,044.00 | 2,095.20 | 2,039.45 | 2,072.50 | 2,072.50 | 0.26% | 5,089 |
| Feb 4, 2026 | 2,067.15 | 2,081.00 | 2,051.30 | 2,067.15 | 2,067.15 | -1.62% | 103,456 |
| Feb 3, 2026 | 2,145.60 | 2,145.60 | 2,064.75 | 2,101.10 | 2,101.10 | 1.60% | 5,818 |
| Feb 2, 2026 | 1,990.05 | 2,078.25 | 1,990.05 | 2,068.05 | 2,068.05 | 1.34% | 796 |
| Feb 1, 2026 | 2,010.10 | 2,091.95 | 2,005.00 | 2,040.75 | 2,040.75 | -0.62% | 2,544 |