Skip to main content
logo
Mastek Limited (NSE:MASTEK)
India flag India · Delayed Price · Currency is INR
2,490.50
-5.30 (-0.21%)
Aug 22, 2025, 3:29 PM IST

Mastek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,499.602,511.402,475.002,490.502,490.50-0.21%80,802
Aug 21, 20252,550.002,572.702,485.002,495.802,495.80-2.01%222,858
Aug 20, 20252,540.102,565.002,520.002,546.902,546.900.33%29,927
Aug 19, 20252,514.002,575.002,502.502,538.602,538.601.01%58,877
Aug 18, 20252,525.002,535.702,500.002,513.202,513.200.34%32,799
Aug 14, 20252,512.202,537.602,494.802,504.602,504.60-0.16%24,343
Aug 13, 20252,529.002,548.202,500.002,508.502,508.50-0.29%31,387
Aug 12, 20252,532.002,575.002,505.002,515.702,515.70-0.44%66,415
Aug 11, 20252,485.502,540.802,466.102,526.902,526.901.67%54,043
Aug 8, 20252,521.002,539.502,470.002,485.502,485.50-1.52%34,006
Aug 7, 20252,470.002,533.102,470.002,523.902,523.900.36%61,971
Aug 6, 20252,518.002,533.002,504.802,514.902,514.90-0.39%31,498
Aug 5, 20252,540.002,550.602,498.002,524.802,524.800.14%53,718
Aug 4, 20252,455.002,540.002,412.502,521.202,521.203.03%114,174
Aug 1, 20252,430.002,471.902,416.002,447.102,447.101.26%82,757
Jul 31, 20252,430.002,453.702,406.602,416.702,416.70-2.04%53,167
Jul 30, 20252,446.202,496.302,446.202,467.102,467.100.57%58,500
Jul 29, 20252,465.802,490.002,414.002,453.202,453.20-1.41%102,794
Jul 28, 20252,472.402,512.002,414.002,488.202,488.200.34%121,240
Jul 25, 20252,476.302,557.202,457.102,479.802,479.800.14%321,602
Jul 24, 20252,551.302,551.502,462.202,476.302,476.30-2.86%165,825
Jul 23, 20252,650.202,650.202,536.602,549.302,549.30-4.08%233,810
Jul 22, 20252,670.502,733.902,641.002,657.602,657.60-0.46%461,080
Jul 21, 20252,547.702,818.002,544.002,669.802,669.807.07%5,171,036
Jul 18, 20252,539.902,554.002,458.202,493.502,493.50-1.81%51,049
Jul 17, 20252,561.002,583.902,531.602,539.402,539.40-0.72%29,056
Jul 16, 20252,524.002,600.002,510.102,557.702,557.701.34%92,456
Jul 15, 20252,503.602,539.002,481.702,524.002,524.000.81%96,272
Jul 14, 20252,496.102,530.002,475.002,503.802,503.80-0.67%41,531
Jul 11, 20252,530.002,558.002,469.602,520.802,520.80-0.60%63,263
Jul 10, 20252,580.502,600.002,532.002,535.902,535.90-1.69%52,646
Jul 9, 20252,565.002,598.802,552.102,579.402,579.400.42%61,483
Jul 8, 20252,570.002,615.002,532.502,568.502,568.50-0.11%127,386
Jul 7, 20252,548.502,595.002,514.202,571.202,571.200.89%168,509
Jul 4, 20252,422.002,560.002,403.302,548.602,548.605.20%312,974
Jul 3, 20252,453.002,453.002,410.002,422.702,422.70-1.06%37,091
Jul 2, 20252,429.002,461.202,415.302,448.602,448.600.97%64,404
Jul 1, 20252,441.002,455.002,401.302,425.102,425.10-0.64%47,769
Jun 30, 20252,440.902,451.502,423.202,440.702,440.700.78%50,691
Jun 27, 20252,465.002,478.102,388.202,421.702,421.70-1.33%88,917
Jun 26, 20252,519.502,528.702,445.502,454.302,454.30-2.10%62,635
Jun 25, 20252,499.902,541.502,473.202,506.902,506.900.90%77,757
Jun 24, 20252,455.002,491.002,437.002,484.502,484.501.64%74,997
Jun 23, 20252,404.902,454.602,386.602,444.402,444.400.97%51,143
Jun 20, 20252,409.002,472.002,390.702,421.002,421.001.30%150,727
Jun 19, 20252,453.202,466.902,381.002,390.002,390.00-2.49%52,263
Jun 18, 20252,469.002,494.902,433.502,451.002,451.00-1.20%65,222
Jun 17, 20252,524.002,569.802,465.002,480.802,480.80-0.74%148,731
Jun 16, 20252,454.602,510.002,392.102,499.202,499.201.82%95,964
Jun 13, 20252,350.002,467.002,344.602,454.602,454.602.05%125,629