Skip to main content
logo
Mastek Limited (NSE:MASTEK)
India flag India · Delayed Price · Currency is INR
2,024.90
-86.10 (-4.08%)
Jan 23, 2026, 11:05 AM IST

Mastek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,181.102,219.502,083.002,111.002,111.00-2.96%113,951
Jan 21, 20262,210.002,210.002,130.102,175.402,175.40-2.18%123,634
Jan 20, 20262,199.002,243.002,152.002,223.802,223.800.72%227,889
Jan 19, 20262,090.202,223.002,079.002,207.902,207.905.08%318,769
Jan 16, 20262,057.102,122.102,047.302,101.102,101.102.78%119,881
Jan 14, 20262,030.102,059.202,024.602,044.202,044.200.46%24,893
Jan 13, 20262,023.902,052.202,000.402,034.802,034.801.05%265,367
Jan 12, 20262,035.202,045.902,000.102,013.602,013.60-1.58%204,745
Jan 9, 20262,054.002,075.602,031.102,045.902,045.90-0.92%256,656
Jan 8, 20262,112.002,122.702,052.002,064.802,064.80-2.78%133,450
Jan 7, 20262,090.002,130.002,087.002,123.902,123.901.20%32,501
Jan 6, 20262,105.502,110.002,075.002,098.802,098.80-0.04%26,613
Jan 5, 20262,118.002,118.002,091.002,099.602,099.60-0.78%27,341
Jan 2, 20262,120.402,122.902,091.202,116.202,116.200.27%37,549
Jan 1, 20262,058.002,115.002,047.002,110.502,110.502.91%63,996
Dec 31, 20252,060.002,076.902,042.002,050.902,050.90-0.52%254,005
Dec 30, 20252,105.302,105.302,020.002,061.602,061.60-2.28%257,285
Dec 29, 20252,110.002,123.802,078.002,109.602,109.60-1.65%80,644
Dec 26, 20252,145.802,194.002,070.102,144.902,144.90-0.04%243,937
Dec 24, 20252,169.202,171.002,140.002,145.802,145.80-1.01%20,790
Dec 23, 20252,185.002,189.002,160.302,167.702,167.70-1.22%20,499
Dec 22, 20252,160.502,209.502,160.502,194.502,194.501.91%85,046
Dec 19, 20252,150.902,179.102,142.602,153.302,153.300.73%42,163
Dec 18, 20252,163.102,165.002,132.002,137.802,137.80-1.17%21,714
Dec 17, 20252,172.402,203.302,154.402,163.102,163.10-0.75%31,560
Dec 16, 20252,163.702,200.002,163.702,179.402,179.400.09%29,804
Dec 15, 20252,165.002,186.302,156.502,177.502,177.500.23%17,365
Dec 12, 20252,180.202,185.102,144.502,172.402,172.40-0.17%53,066
Dec 11, 20252,152.602,212.402,145.402,176.202,176.201.15%58,708
Dec 10, 20252,180.002,219.202,145.002,151.402,151.40-1.84%36,062
Dec 9, 20252,129.402,212.102,085.002,191.802,191.802.93%75,800
Dec 8, 20252,160.002,161.502,109.302,129.402,129.40-1.28%75,141
Dec 5, 20252,164.602,166.902,135.002,157.102,157.10-0.58%54,683
Dec 4, 20252,163.002,185.902,153.702,169.702,169.70-0.21%85,755
Dec 3, 20252,189.802,212.602,159.102,174.202,174.20-1.26%95,429
Dec 2, 20252,185.002,318.002,165.102,201.902,201.900.50%248,979
Dec 1, 20252,221.002,261.302,181.502,191.002,191.00-1.03%38,791
Nov 28, 20252,216.002,233.402,185.802,213.702,213.70-0.04%44,858
Nov 27, 20252,241.602,242.502,205.102,214.502,214.50-1.00%28,202
Nov 26, 20252,232.602,256.002,228.002,236.802,236.800.35%33,356
Nov 25, 20252,250.002,250.002,222.202,229.002,229.00-0.88%22,994
Nov 24, 20252,273.102,294.502,200.002,248.802,248.80-0.88%56,601
Nov 21, 20252,279.002,292.302,250.602,268.802,268.80-0.74%51,009
Nov 20, 20252,324.702,326.002,272.202,285.802,285.80-0.68%59,143
Nov 19, 20252,299.802,310.002,265.002,301.502,301.500.65%88,766
Nov 18, 20252,336.402,360.002,280.002,286.602,286.60-2.13%104,307
Nov 17, 20252,295.002,369.002,275.602,336.402,336.404.54%580,078
Nov 14, 20252,240.002,240.002,217.602,235.002,235.00-0.47%37,325
Nov 13, 20252,283.902,294.402,240.002,245.502,245.50-0.44%107,167
Nov 12, 20252,215.002,265.002,202.802,255.402,255.402.41%108,833