Mastek Limited (NSE:MASTEK)
India · Delayed Price · Currency is INR 1,670.00
+34.80 (2.13%)
May 25, 2026, 3:29 PM IST
Mastek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,635.50 | 1,668.10 | 1,632.60 | 1,657.70 | - | 1.38% | 15,206 |
| 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 |
| Apr 21, 2026 | 1,699.00 | 1,777.10 | 1,680.10 | 1,768.30 | 1,768.30 | 5.07% | 182,647 |
| Apr 20, 2026 | 1,700.00 | 1,714.10 | 1,662.00 | 1,682.90 | 1,682.90 | -3.61% | 230,355 |
| Apr 17, 2026 | 1,715.00 | 1,754.90 | 1,699.10 | 1,746.00 | 1,746.00 | 2.85% | 134,265 |
| Apr 16, 2026 | 1,659.90 | 1,721.00 | 1,629.00 | 1,697.70 | 1,697.70 | 3.59% | 143,422 |
| Apr 15, 2026 | 1,608.00 | 1,660.40 | 1,566.10 | 1,638.90 | 1,638.90 | 4.32% | 66,970 |
| Apr 13, 2026 | 1,575.00 | 1,592.00 | 1,541.10 | 1,571.00 | 1,571.00 | -0.91% | 39,289 |
| Apr 10, 2026 | 1,624.70 | 1,626.90 | 1,581.00 | 1,585.40 | 1,585.40 | -1.50% | 68,020 |
| Apr 9, 2026 | 1,583.00 | 1,620.30 | 1,565.00 | 1,609.60 | 1,609.60 | 1.51% | 67,431 |
| Apr 8, 2026 | 1,575.20 | 1,590.00 | 1,539.00 | 1,585.60 | 1,585.60 | 3.61% | 62,259 |
| Apr 7, 2026 | 1,495.00 | 1,547.00 | 1,475.00 | 1,530.40 | 1,530.40 | 2.74% | 54,469 |
| Apr 6, 2026 | 1,508.30 | 1,525.60 | 1,479.10 | 1,489.60 | 1,489.60 | -1.24% | 39,961 |
| Apr 2, 2026 | 1,440.90 | 1,512.00 | 1,404.10 | 1,508.30 | 1,508.30 | 3.08% | 67,537 |
| Apr 1, 2026 | 1,356.80 | 1,501.30 | 1,356.80 | 1,463.30 | 1,463.30 | 9.02% | 240,126 |
| Mar 30, 2026 | 1,397.00 | 1,404.30 | 1,334.20 | 1,342.20 | 1,342.20 | -3.96% | 156,873 |
| Mar 27, 2026 | 1,438.80 | 1,450.10 | 1,373.40 | 1,397.60 | 1,397.60 | -3.62% | 144,265 |
| 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 |