Skip to main content
logo
Mastek Limited (NSE:MASTEK)
India flag India · Delayed Price · Currency is INR
1,628.70
+69.90 (4.48%)
Mar 5, 2026, 3:00 PM IST

Mastek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,566.101,660.001,555.101,634.30-4.76%167,308
Mar 4, 20261,545.001,595.601,545.001,560.001,560.000.08%89,988
Mar 2, 20261,550.001,573.901,549.001,558.801,558.80-1.63%60,971
Feb 27, 20261,593.501,621.901,561.201,584.601,584.60-0.17%122,935
Feb 26, 20261,625.001,635.001,582.401,587.301,587.30-2.04%48,473
Feb 25, 20261,592.601,638.501,569.101,620.301,620.303.36%128,999
Feb 24, 20261,650.101,664.201,559.101,567.601,567.60-5.93%120,715
Feb 23, 20261,711.201,729.001,655.001,666.401,666.40-2.62%54,443
Feb 20, 20261,707.101,720.001,689.001,711.201,711.20-0.08%34,294
Feb 19, 20261,722.001,743.901,707.001,712.601,712.60-0.58%47,480
Feb 18, 20261,736.001,737.501,707.001,722.601,722.60-0.75%46,667
Feb 17, 20261,712.801,812.801,708.601,735.601,735.601.38%148,704
Feb 16, 20261,745.601,749.201,705.001,712.001,712.00-2.22%73,541
Feb 13, 20261,745.001,769.901,676.201,750.801,750.80-2.21%169,140
Feb 12, 20261,858.001,879.001,780.001,790.301,790.30-5.30%209,319
Feb 11, 20261,965.901,968.801,855.001,890.401,890.40-3.36%134,207
Feb 10, 20261,960.001,994.001,941.101,956.201,956.20-0.74%353,159
Feb 9, 20262,029.802,040.001,960.001,970.801,970.80-2.21%138,160
Feb 6, 20262,050.002,055.301,996.002,015.402,015.40-2.73%143,492
Feb 5, 20262,059.202,098.302,040.002,071.902,071.900.13%162,372
Feb 4, 20262,078.002,082.602,052.102,069.202,069.20-1.64%81,678
Feb 3, 20262,174.802,174.802,061.002,103.602,103.601.61%109,327
Feb 2, 20262,012.502,083.001,990.002,070.202,070.202.33%56,468
Feb 1, 20262,046.902,088.002,005.802,023.102,023.10-1.37%33,749
Jan 30, 20262,000.002,065.001,989.102,051.102,051.101.11%29,285
Jan 29, 20262,011.402,035.901,970.002,028.602,020.600.86%49,323
Jan 28, 20261,978.402,020.001,978.402,011.402,003.471.83%25,573
Jan 27, 20262,007.502,008.201,948.001,975.201,967.41-1.61%59,715
Jan 23, 20262,116.002,119.801,993.002,007.501,999.58-4.90%130,208
Jan 22, 20262,181.102,219.502,083.002,111.002,102.68-2.96%113,951
Jan 21, 20262,210.002,210.002,130.102,175.402,166.82-2.18%123,634
Jan 20, 20262,199.002,243.002,152.002,223.802,215.030.72%227,889
Jan 19, 20262,090.202,223.002,079.002,207.902,199.195.08%318,769
Jan 16, 20262,057.102,122.102,047.302,101.102,092.812.78%119,881
Jan 14, 20262,030.102,059.202,024.602,044.202,036.140.46%24,893
Jan 13, 20262,023.902,052.202,000.402,034.802,026.781.05%265,367
Jan 12, 20262,035.202,045.902,000.102,013.602,005.66-1.58%204,745
Jan 9, 20262,054.002,075.602,031.102,045.902,037.83-0.92%256,656
Jan 8, 20262,112.002,122.702,052.002,064.802,056.66-2.78%133,450
Jan 7, 20262,090.002,130.002,087.002,123.902,115.521.20%32,501
Jan 6, 20262,105.502,110.002,075.002,098.802,090.52-0.04%26,613
Jan 5, 20262,118.002,118.002,091.002,099.602,091.32-0.78%27,341
Jan 2, 20262,120.402,122.902,091.202,116.202,107.850.27%37,549
Jan 1, 20262,058.002,115.002,047.002,110.502,102.182.91%63,996
Dec 31, 20252,060.002,076.902,042.002,050.902,042.81-0.52%254,005
Dec 30, 20252,105.302,105.302,020.002,061.602,053.47-2.28%257,285
Dec 29, 20252,110.002,123.802,078.002,109.602,101.28-1.65%80,644
Dec 26, 20252,145.802,194.002,070.102,144.902,136.44-0.04%243,937
Dec 24, 20252,169.202,171.002,140.002,145.802,137.34-1.01%20,790
Dec 23, 20252,185.002,189.002,160.302,167.702,159.15-1.22%20,499