Mastek Limited (NSE:MASTEK)
India · Delayed Price · Currency is INR 1,621.30
+7.90 (0.49%)
Jul 3, 2026, 3:29 PM IST
Mastek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,625.10 | 1,655.50 | 1,612.10 | 1,621.30 | 1,621.30 | 0.49% | 46,041 |
| Jul 2, 2026 | 1,570.10 | 1,621.00 | 1,570.10 | 1,613.40 | 1,613.40 | 2.90% | 53,943 |
| Jul 1, 2026 | 1,599.30 | 1,618.90 | 1,550.00 | 1,568.00 | 1,568.00 | -1.77% | 30,715 |
| Jun 30, 2026 | 1,563.00 | 1,605.00 | 1,542.00 | 1,596.20 | 1,596.20 | 2.12% | 105,674 |
| Jun 29, 2026 | 1,580.00 | 1,584.20 | 1,558.40 | 1,563.00 | 1,563.00 | -0.77% | 26,354 |
| Jun 25, 2026 | 1,605.10 | 1,617.80 | 1,570.10 | 1,575.20 | 1,575.20 | -1.59% | 21,232 |
| Jun 24, 2026 | 1,583.00 | 1,609.60 | 1,573.10 | 1,600.60 | 1,600.60 | 1.11% | 19,040 |
| Jun 23, 2026 | 1,607.60 | 1,611.10 | 1,577.00 | 1,583.00 | 1,583.00 | -1.43% | 28,910 |
| Jun 22, 2026 | 1,608.10 | 1,636.30 | 1,601.00 | 1,605.90 | 1,605.90 | 0.02% | 20,341 |
| Jun 19, 2026 | 1,605.10 | 1,621.70 | 1,586.10 | 1,605.50 | 1,605.50 | -1.88% | 71,045 |
| Jun 18, 2026 | 1,640.00 | 1,658.90 | 1,621.10 | 1,636.20 | 1,636.20 | -0.02% | 24,630 |
| Jun 17, 2026 | 1,663.80 | 1,685.00 | 1,632.00 | 1,636.50 | 1,636.50 | -1.64% | 30,210 |
| Jun 16, 2026 | 1,618.00 | 1,669.90 | 1,602.00 | 1,663.80 | 1,663.80 | 2.90% | 35,381 |
| Jun 15, 2026 | 1,594.80 | 1,641.00 | 1,594.80 | 1,616.90 | 1,616.90 | 2.50% | 42,814 |
| Jun 12, 2026 | 1,591.00 | 1,608.00 | 1,560.90 | 1,577.40 | 1,577.40 | 0.18% | 28,401 |
| Jun 11, 2026 | 1,575.00 | 1,605.00 | 1,554.10 | 1,574.50 | 1,574.50 | -0.57% | 24,542 |
| Jun 10, 2026 | 1,622.50 | 1,637.70 | 1,572.80 | 1,583.60 | 1,583.60 | -2.37% | 24,585 |
| Jun 9, 2026 | 1,623.70 | 1,663.80 | 1,606.00 | 1,622.10 | 1,622.10 | 0.53% | 26,072 |
| Jun 8, 2026 | 1,650.00 | 1,650.10 | 1,606.60 | 1,613.50 | 1,613.50 | -2.81% | 24,661 |
| Jun 5, 2026 | 1,680.00 | 1,703.80 | 1,652.00 | 1,660.10 | 1,660.10 | -0.78% | 28,701 |
| Jun 4, 2026 | 1,669.00 | 1,678.80 | 1,650.30 | 1,673.10 | 1,673.10 | -0.55% | 44,108 |
| Jun 3, 2026 | 1,731.00 | 1,731.00 | 1,660.70 | 1,682.30 | 1,682.30 | -2.64% | 87,926 |
| Jun 2, 2026 | 1,641.80 | 1,789.80 | 1,632.80 | 1,727.90 | 1,727.90 | 4.72% | 415,979 |
| Jun 1, 2026 | 1,628.90 | 1,707.00 | 1,627.00 | 1,650.00 | 1,650.00 | 1.41% | 77,491 |
| May 29, 2026 | 1,650.00 | 1,719.00 | 1,604.00 | 1,627.00 | 1,627.00 | -0.33% | 96,912 |
| May 27, 2026 | 1,632.20 | 1,653.10 | 1,625.00 | 1,632.40 | 1,632.40 | 0.01% | 15,011 |
| May 26, 2026 | 1,672.00 | 1,681.00 | 1,625.50 | 1,632.20 | 1,632.20 | -2.26% | 28,780 |
| May 25, 2026 | 1,635.50 | 1,674.80 | 1,632.60 | 1,670.00 | 1,670.00 | 2.13% | 32,755 |
| May 22, 2026 | 1,642.00 | 1,658.10 | 1,620.80 | 1,635.20 | 1,635.20 | -0.41% | 22,824 |
| May 21, 2026 | 1,625.00 | 1,657.10 | 1,616.30 | 1,642.00 | 1,642.00 | 1.40% | 43,232 |
| May 20, 2026 | 1,656.00 | 1,671.10 | 1,612.30 | 1,619.30 | 1,619.30 | -2.50% | 33,423 |
| May 19, 2026 | 1,558.70 | 1,687.00 | 1,558.70 | 1,660.90 | 1,660.90 | 7.02% | 193,781 |
| May 18, 2026 | 1,544.00 | 1,558.70 | 1,507.00 | 1,552.00 | 1,552.00 | 0.14% | 22,850 |
| May 15, 2026 | 1,552.90 | 1,585.60 | 1,535.00 | 1,549.90 | 1,549.90 | 0.30% | 34,600 |
| May 14, 2026 | 1,587.20 | 1,606.70 | 1,531.00 | 1,545.20 | 1,545.20 | -2.23% | 43,031 |
| May 13, 2026 | 1,618.20 | 1,629.10 | 1,576.00 | 1,580.40 | 1,580.40 | -2.37% | 35,311 |
| May 12, 2026 | 1,658.60 | 1,659.20 | 1,603.30 | 1,618.80 | 1,618.80 | -2.40% | 76,837 |
| May 11, 2026 | 1,683.10 | 1,688.00 | 1,655.00 | 1,658.60 | 1,658.60 | -1.46% | 36,956 |
| May 8, 2026 | 1,690.00 | 1,715.00 | 1,680.10 | 1,683.10 | 1,683.10 | -0.25% | 43,838 |
| May 7, 2026 | 1,692.70 | 1,714.20 | 1,662.10 | 1,687.30 | 1,687.30 | -0.32% | 107,409 |
| May 6, 2026 | 1,671.00 | 1,699.00 | 1,630.10 | 1,692.70 | 1,692.70 | 2.03% | 91,021 |
| May 5, 2026 | 1,681.50 | 1,686.60 | 1,644.10 | 1,659.00 | 1,659.00 | -0.99% | 39,945 |
| May 4, 2026 | 1,694.20 | 1,694.20 | 1,665.70 | 1,675.60 | 1,675.60 | -1.10% | 34,925 |
| Apr 30, 2026 | 1,688.00 | 1,711.70 | 1,654.00 | 1,694.20 | 1,694.20 | 0.13% | 37,973 |
| Apr 29, 2026 | 1,686.90 | 1,695.80 | 1,669.50 | 1,692.00 | 1,692.00 | 0.70% | 46,628 |
| Apr 28, 2026 | 1,735.70 | 1,743.80 | 1,668.10 | 1,680.30 | 1,680.30 | -3.19% | 57,161 |
| Apr 27, 2026 | 1,711.60 | 1,747.00 | 1,708.60 | 1,735.70 | 1,735.70 | 2.09% | 42,350 |
| Apr 24, 2026 | 1,743.80 | 1,743.80 | 1,687.10 | 1,700.10 | 1,700.10 | -2.63% | 47,890 |
| Apr 23, 2026 | 1,761.70 | 1,768.90 | 1,731.10 | 1,746.10 | 1,746.10 | -0.95% | 50,795 |
| Apr 22, 2026 | 1,760.00 | 1,796.40 | 1,731.40 | 1,762.90 | 1,762.90 | -0.31% | 126,370 |