Mastek Limited (BOM:523704)
India · Delayed Price · Currency is INR 1,707.85
+14.45 (0.85%)
At close: Aug 21, 2026
BOM:523704 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,714.10 | 1,721.20 | 1,671.00 | 1,707.85 | 1,707.85 | 0.85% | 3,660 |
| Aug 20, 2026 | 1,742.75 | 1,760.05 | 1,689.35 | 1,693.40 | 1,693.40 | -1.31% | 2,334 |
| Aug 19, 2026 | 1,702.30 | 1,732.00 | 1,687.00 | 1,715.85 | 1,715.85 | -0.09% | 8,095 |
| Aug 18, 2026 | 1,804.05 | 1,806.70 | 1,705.00 | 1,717.45 | 1,717.45 | -5.24% | 7,275 |
| Aug 17, 2026 | 1,819.65 | 1,828.05 | 1,801.00 | 1,812.45 | 1,812.45 | -1.20% | 1,731 |
| Aug 14, 2026 | 1,830.00 | 1,849.00 | 1,808.20 | 1,834.40 | 1,834.40 | 0.50% | 2,328 |
| Aug 13, 2026 | 1,821.00 | 1,849.00 | 1,811.00 | 1,825.20 | 1,825.20 | 0.28% | 4,164 |
| Aug 12, 2026 | 1,822.00 | 1,831.00 | 1,800.00 | 1,820.10 | 1,820.10 | 0.44% | 5,543 |
| Aug 11, 2026 | 1,807.45 | 1,835.00 | 1,791.00 | 1,812.10 | 1,812.10 | 0.52% | 5,470 |
| Aug 10, 2026 | 1,840.00 | 1,849.75 | 1,800.00 | 1,802.65 | 1,802.65 | -1.58% | 2,346 |
| Aug 7, 2026 | 1,839.75 | 1,881.00 | 1,827.15 | 1,831.65 | 1,831.65 | 0.63% | 7,089 |
| Aug 6, 2026 | 1,830.55 | 1,858.45 | 1,801.00 | 1,820.10 | 1,820.10 | -0.28% | 4,120 |
| Aug 5, 2026 | 1,849.15 | 1,864.05 | 1,815.05 | 1,825.30 | 1,825.30 | -0.94% | 3,948 |
| Aug 4, 2026 | 1,892.00 | 1,892.00 | 1,835.30 | 1,842.65 | 1,842.65 | -2.65% | 8,721 |
| Aug 3, 2026 | 1,881.00 | 1,906.50 | 1,845.95 | 1,892.75 | 1,892.75 | 0.95% | 8,519 |
| Jul 31, 2026 | 1,897.65 | 1,927.75 | 1,850.00 | 1,874.95 | 1,874.95 | -2.84% | 5,716 |
| Jul 30, 2026 | 1,895.45 | 1,945.00 | 1,888.85 | 1,929.85 | 1,929.85 | 1.34% | 6,368 |
| Jul 29, 2026 | 1,901.15 | 1,926.95 | 1,873.00 | 1,904.40 | 1,904.40 | 1.67% | 11,546 |
| Jul 28, 2026 | 1,740.00 | 1,881.00 | 1,740.00 | 1,873.20 | 1,873.20 | 8.15% | 35,671 |
| Jul 27, 2026 | 1,695.60 | 1,749.95 | 1,695.60 | 1,732.00 | 1,732.00 | 2.35% | 3,545 |
| Jul 24, 2026 | 1,662.55 | 1,694.05 | 1,632.60 | 1,692.25 | 1,692.25 | 0.76% | 2,739 |
| Jul 23, 2026 | 1,723.75 | 1,723.75 | 1,643.00 | 1,679.50 | 1,679.50 | -2.16% | 4,502 |
| Jul 22, 2026 | 1,734.10 | 1,739.95 | 1,669.00 | 1,716.60 | 1,716.60 | -1.71% | 12,295 |
| Jul 21, 2026 | 1,749.95 | 1,779.00 | 1,740.10 | 1,746.40 | 1,746.40 | 0.13% | 4,680 |
| 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 |