Mastek Limited (NSE:MASTEK)
India · Delayed Price · Currency is INR 1,450.10
+18.10 (1.26%)
At close: Mar 25, 2026
Mastek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,460.00 | 1,463.80 | 1,433.00 | 1,450.10 | 1,450.10 | 1.26% | 83,464 |
| Mar 24, 2026 | 1,409.00 | 1,446.00 | 1,377.00 | 1,432.00 | 1,432.00 | 3.57% | 112,481 |
| Mar 23, 2026 | 1,430.70 | 1,448.10 | 1,376.00 | 1,382.60 | 1,382.60 | -4.62% | 96,727 |
| Mar 20, 2026 | 1,470.00 | 1,500.90 | 1,442.10 | 1,449.50 | 1,449.50 | -0.10% | 84,703 |
| Mar 19, 2026 | 1,530.00 | 1,532.10 | 1,437.40 | 1,450.90 | 1,450.90 | -5.56% | 64,628 |
| Mar 18, 2026 | 1,461.00 | 1,557.40 | 1,459.20 | 1,536.30 | 1,536.30 | 5.20% | 119,553 |
| Mar 17, 2026 | 1,478.10 | 1,495.60 | 1,438.50 | 1,460.30 | 1,460.30 | -0.74% | 218,026 |
| Mar 16, 2026 | 1,497.90 | 1,509.00 | 1,440.70 | 1,471.20 | 1,471.20 | -1.71% | 65,266 |
| Mar 13, 2026 | 1,557.70 | 1,564.40 | 1,487.10 | 1,496.80 | 1,496.80 | -3.91% | 61,555 |
| Mar 12, 2026 | 1,570.40 | 1,578.90 | 1,544.10 | 1,557.70 | 1,557.70 | -1.36% | 32,982 |
| Mar 11, 2026 | 1,574.10 | 1,593.90 | 1,560.00 | 1,579.20 | 1,579.20 | 0.48% | 37,792 |
| Mar 10, 2026 | 1,584.90 | 1,584.90 | 1,553.00 | 1,571.60 | 1,571.60 | 0.91% | 53,548 |
| Mar 9, 2026 | 1,530.10 | 1,565.00 | 1,528.00 | 1,557.50 | 1,557.50 | -0.24% | 48,967 |
| Mar 6, 2026 | 1,630.10 | 1,656.00 | 1,550.00 | 1,561.20 | 1,561.20 | -4.43% | 157,497 |
| Mar 5, 2026 | 1,566.10 | 1,660.00 | 1,555.10 | 1,633.60 | 1,633.60 | 4.72% | 271,219 |
| Mar 4, 2026 | 1,545.00 | 1,595.60 | 1,545.00 | 1,560.00 | 1,560.00 | 0.08% | 89,988 |
| Mar 2, 2026 | 1,550.00 | 1,573.90 | 1,549.00 | 1,558.80 | 1,558.80 | -1.63% | 60,971 |
| Feb 27, 2026 | 1,593.50 | 1,621.90 | 1,561.20 | 1,584.60 | 1,584.60 | -0.17% | 122,935 |
| Feb 26, 2026 | 1,625.00 | 1,635.00 | 1,582.40 | 1,587.30 | 1,587.30 | -2.04% | 48,473 |
| Feb 25, 2026 | 1,592.60 | 1,638.50 | 1,569.10 | 1,620.30 | 1,620.30 | 3.36% | 128,999 |
| Feb 24, 2026 | 1,650.10 | 1,664.20 | 1,559.10 | 1,567.60 | 1,567.60 | -5.93% | 120,715 |
| Feb 23, 2026 | 1,711.20 | 1,729.00 | 1,655.00 | 1,666.40 | 1,666.40 | -2.62% | 54,443 |
| Feb 20, 2026 | 1,707.10 | 1,720.00 | 1,689.00 | 1,711.20 | 1,711.20 | -0.08% | 34,294 |
| Feb 19, 2026 | 1,722.00 | 1,743.90 | 1,707.00 | 1,712.60 | 1,712.60 | -0.58% | 47,480 |
| Feb 18, 2026 | 1,736.00 | 1,737.50 | 1,707.00 | 1,722.60 | 1,722.60 | -0.75% | 46,667 |
| Feb 17, 2026 | 1,712.80 | 1,812.80 | 1,708.60 | 1,735.60 | 1,735.60 | 1.38% | 148,704 |
| Feb 16, 2026 | 1,745.60 | 1,749.20 | 1,705.00 | 1,712.00 | 1,712.00 | -2.22% | 73,541 |
| Feb 13, 2026 | 1,745.00 | 1,769.90 | 1,676.20 | 1,750.80 | 1,750.80 | -2.21% | 169,140 |
| Feb 12, 2026 | 1,858.00 | 1,879.00 | 1,780.00 | 1,790.30 | 1,790.30 | -5.30% | 209,319 |
| Feb 11, 2026 | 1,965.90 | 1,968.80 | 1,855.00 | 1,890.40 | 1,890.40 | -3.36% | 134,207 |
| Feb 10, 2026 | 1,960.00 | 1,994.00 | 1,941.10 | 1,956.20 | 1,956.20 | -0.74% | 353,159 |
| Feb 9, 2026 | 2,029.80 | 2,040.00 | 1,960.00 | 1,970.80 | 1,970.80 | -2.21% | 138,160 |
| Feb 6, 2026 | 2,050.00 | 2,055.30 | 1,996.00 | 2,015.40 | 2,015.40 | -2.73% | 143,492 |
| Feb 5, 2026 | 2,059.20 | 2,098.30 | 2,040.00 | 2,071.90 | 2,071.90 | 0.13% | 162,372 |
| Feb 4, 2026 | 2,078.00 | 2,082.60 | 2,052.10 | 2,069.20 | 2,069.20 | -1.64% | 81,678 |
| Feb 3, 2026 | 2,174.80 | 2,174.80 | 2,061.00 | 2,103.60 | 2,103.60 | 1.61% | 109,327 |
| Feb 2, 2026 | 2,012.50 | 2,083.00 | 1,990.00 | 2,070.20 | 2,070.20 | 2.33% | 56,468 |
| Feb 1, 2026 | 2,046.90 | 2,088.00 | 2,005.80 | 2,023.10 | 2,023.10 | -1.37% | 33,749 |
| Jan 30, 2026 | 2,000.00 | 2,065.00 | 1,989.10 | 2,051.10 | 2,051.10 | 1.11% | 29,285 |
| Jan 29, 2026 | 2,011.40 | 2,035.90 | 1,970.00 | 2,028.60 | 2,020.60 | 0.86% | 49,323 |
| Jan 28, 2026 | 1,978.40 | 2,020.00 | 1,978.40 | 2,011.40 | 2,003.47 | 1.83% | 25,573 |
| Jan 27, 2026 | 2,007.50 | 2,008.20 | 1,948.00 | 1,975.20 | 1,967.41 | -1.61% | 59,715 |
| Jan 23, 2026 | 2,116.00 | 2,119.80 | 1,993.00 | 2,007.50 | 1,999.58 | -4.90% | 130,208 |
| Jan 22, 2026 | 2,181.10 | 2,219.50 | 2,083.00 | 2,111.00 | 2,102.68 | -2.96% | 113,951 |
| Jan 21, 2026 | 2,210.00 | 2,210.00 | 2,130.10 | 2,175.40 | 2,166.82 | -2.18% | 123,634 |
| Jan 20, 2026 | 2,199.00 | 2,243.00 | 2,152.00 | 2,223.80 | 2,215.03 | 0.72% | 227,889 |
| Jan 19, 2026 | 2,090.20 | 2,223.00 | 2,079.00 | 2,207.90 | 2,199.19 | 5.08% | 318,769 |
| Jan 16, 2026 | 2,057.10 | 2,122.10 | 2,047.30 | 2,101.10 | 2,092.81 | 2.78% | 119,881 |
| Jan 14, 2026 | 2,030.10 | 2,059.20 | 2,024.60 | 2,044.20 | 2,036.14 | 0.46% | 24,893 |
| Jan 13, 2026 | 2,023.90 | 2,052.20 | 2,000.40 | 2,034.80 | 2,026.78 | 1.05% | 265,367 |