Mastek Limited (BOM:523704)
India · Delayed Price · Currency is INR 1,604.00
-6.15 (-0.38%)
At close: Jun 22, 2026
BOM:523704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,695.35 | 1,714.95 | 1,666.05 | 1,687.40 | 1,687.40 | -0.46% | 3,721 |
| May 6, 2026 | 1,665.15 | 1,700.85 | 1,631.00 | 1,695.15 | 1,695.15 | 2.27% | 9,505 |
| May 5, 2026 | 1,676.10 | 1,683.50 | 1,644.10 | 1,657.55 | 1,657.55 | -1.11% | 2,713 |
| May 4, 2026 | 1,680.85 | 1,695.00 | 1,665.15 | 1,676.10 | 1,676.10 | -1.11% | 3,048 |
| Apr 30, 2026 | 1,695.35 | 1,712.80 | 1,655.00 | 1,694.90 | 1,694.90 | 0.11% | 2,173 |
| Apr 29, 2026 | 1,683.00 | 1,695.35 | 1,672.10 | 1,693.00 | 1,693.00 | 0.58% | 3,391 |
| Apr 28, 2026 | 1,711.15 | 1,745.00 | 1,672.15 | 1,683.30 | 1,683.30 | -3.10% | 4,015 |
| Apr 27, 2026 | 1,699.25 | 1,748.00 | 1,699.25 | 1,737.10 | 1,737.10 | 2.37% | 3,409 |
| Apr 24, 2026 | 1,749.95 | 1,749.95 | 1,688.05 | 1,696.95 | 1,696.95 | -3.07% | 2,956 |
| Apr 23, 2026 | 1,776.55 | 1,776.55 | 1,730.00 | 1,750.65 | 1,750.65 | -0.77% | 4,244 |
| Apr 22, 2026 | 1,758.05 | 1,794.85 | 1,733.75 | 1,764.30 | 1,764.30 | -0.11% | 8,761 |
| Apr 21, 2026 | 1,678.30 | 1,777.95 | 1,678.30 | 1,766.25 | 1,766.25 | 4.86% | 13,815 |
| Apr 20, 2026 | 1,719.90 | 1,719.90 | 1,666.00 | 1,684.45 | 1,684.45 | -3.46% | 13,881 |
| Apr 17, 2026 | 1,700.05 | 1,753.95 | 1,697.55 | 1,744.90 | 1,744.90 | 2.64% | 9,627 |
| 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 |