Mastek Limited (NSE:MASTEK)
India · Delayed Price · Currency is INR 1,489.10
+16.30 (1.11%)
Nov 6, 2026, 10:05 AM IST
Mastek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,485.50 | 1,507.60 | 1,480.10 | 1,489.10 | 1,489.10 | 1.11% | 57,392 |
| Nov 5, 2026 | 1,480.00 | 1,516.90 | 1,464.10 | 1,472.80 | 1,472.80 | 2.02% | 89,298 |
| Nov 4, 2026 | 1,458.30 | 1,474.00 | 1,439.40 | 1,443.70 | 1,443.70 | -1.00% | 72,356 |
| Nov 3, 2026 | 1,470.90 | 1,470.90 | 1,427.90 | 1,458.30 | 1,458.30 | -0.61% | 113,815 |
| Nov 2, 2026 | 1,430.60 | 1,473.90 | 1,411.50 | 1,467.20 | 1,467.20 | 2.63% | 77,967 |
| Oct 30, 2026 | 1,480.70 | 1,499.00 | 1,411.00 | 1,429.60 | 1,429.60 | -3.01% | 194,799 |
| Oct 29, 2026 | 1,459.50 | 1,488.90 | 1,450.70 | 1,474.00 | 1,474.00 | 0.99% | 138,609 |
| Oct 28, 2026 | 1,531.80 | 1,533.60 | 1,450.00 | 1,459.50 | 1,459.50 | -5.22% | 306,942 |
| Oct 27, 2026 | 1,620.30 | 1,627.70 | 1,525.00 | 1,539.90 | 1,539.90 | -5.77% | 171,145 |
| Oct 26, 2026 | 1,704.70 | 1,728.80 | 1,609.60 | 1,634.20 | 1,634.20 | -7.23% | 279,257 |
| Oct 23, 2026 | 1,857.00 | 1,874.10 | 1,745.40 | 1,761.60 | 1,761.60 | -3.98% | 105,757 |
| Oct 22, 2026 | 1,847.00 | 1,872.60 | 1,819.40 | 1,834.60 | 1,834.60 | -0.68% | 95,690 |
| Oct 21, 2026 | 1,809.00 | 1,888.00 | 1,808.40 | 1,847.20 | 1,847.20 | 2.15% | 209,533 |
| Oct 19, 2026 | 1,830.00 | 1,844.50 | 1,790.00 | 1,808.40 | 1,808.40 | -1.22% | 67,006 |
| Oct 16, 2026 | 1,750.50 | 1,840.00 | 1,749.70 | 1,830.80 | 1,830.80 | 4.25% | 147,932 |
| Oct 15, 2026 | 1,749.90 | 1,779.60 | 1,736.70 | 1,756.20 | 1,756.20 | 1.74% | 113,967 |
| Oct 14, 2026 | 1,726.00 | 1,756.90 | 1,715.60 | 1,726.20 | 1,726.20 | 0.61% | 81,501 |
| Oct 13, 2026 | 1,664.00 | 1,722.00 | 1,659.30 | 1,715.70 | 1,715.70 | 4.26% | 123,803 |
| Oct 12, 2026 | 1,679.90 | 1,689.90 | 1,634.10 | 1,645.60 | 1,645.60 | -2.04% | 52,842 |
| Oct 9, 2026 | 1,656.20 | 1,732.00 | 1,656.20 | 1,679.90 | 1,679.90 | 1.74% | 196,011 |
| Oct 8, 2026 | 1,630.00 | 1,679.00 | 1,612.10 | 1,651.20 | 1,651.20 | 1.62% | 127,423 |
| Oct 7, 2026 | 1,619.00 | 1,640.70 | 1,598.10 | 1,624.90 | 1,624.90 | 0.53% | 51,331 |
| Oct 6, 2026 | 1,604.50 | 1,624.70 | 1,591.10 | 1,616.30 | 1,616.30 | 0.50% | 66,881 |
| Oct 5, 2026 | 1,591.40 | 1,633.90 | 1,590.00 | 1,608.20 | 1,608.20 | 3.38% | 118,393 |
| Oct 1, 2026 | 1,554.20 | 1,586.60 | 1,536.00 | 1,555.60 | 1,555.60 | -0.46% | 72,494 |
| Sep 30, 2026 | 1,515.00 | 1,583.80 | 1,514.60 | 1,562.80 | 1,562.80 | 2.59% | 139,740 |
| Sep 29, 2026 | 1,559.80 | 1,569.00 | 1,518.00 | 1,523.40 | 1,523.40 | -2.09% | 56,384 |
| Sep 28, 2026 | 1,570.00 | 1,586.70 | 1,541.50 | 1,555.90 | 1,555.90 | -1.70% | 46,247 |
| Sep 25, 2026 | 1,543.60 | 1,606.30 | 1,515.30 | 1,582.80 | 1,582.80 | 2.54% | 197,473 |
| Sep 24, 2026 | 1,570.00 | 1,579.00 | 1,538.00 | 1,543.60 | 1,543.60 | -1.89% | 64,792 |
| Sep 23, 2026 | 1,573.00 | 1,585.00 | 1,557.00 | 1,573.30 | 1,573.30 | 0.34% | 54,954 |
| Sep 22, 2026 | 1,590.00 | 1,591.80 | 1,561.50 | 1,567.90 | 1,567.90 | -1.34% | 47,680 |
| Sep 21, 2026 | 1,589.70 | 1,601.80 | 1,571.70 | 1,589.20 | 1,589.20 | 0.06% | 37,730 |
| Sep 18, 2026 | 1,642.90 | 1,642.90 | 1,575.10 | 1,588.20 | 1,588.20 | -2.57% | 200,770 |
| Sep 17, 2026 | 1,630.30 | 1,650.00 | 1,617.20 | 1,630.10 | 1,630.10 | -0.18% | 54,148 |
| Sep 16, 2026 | 1,642.10 | 1,664.80 | 1,622.00 | 1,633.10 | 1,633.10 | -1.15% | 87,363 |
| Sep 15, 2026 | 1,661.00 | 1,743.00 | 1,642.10 | 1,652.10 | 1,652.10 | 1.59% | 341,353 |
| Sep 11, 2026 | 1,610.00 | 1,643.90 | 1,593.80 | 1,626.30 | 1,626.30 | 1.01% | 115,370 |
| Sep 10, 2026 | 1,605.80 | 1,635.00 | 1,603.10 | 1,610.00 | 1,610.00 | -0.83% | 76,128 |
| Sep 9, 2026 | 1,654.00 | 1,654.00 | 1,605.00 | 1,623.50 | 1,623.50 | -1.86% | 133,390 |
| Sep 8, 2026 | 1,691.70 | 1,703.90 | 1,647.90 | 1,654.20 | 1,654.20 | -2.22% | 82,667 |
| Sep 7, 2026 | 1,769.00 | 1,770.00 | 1,681.60 | 1,691.70 | 1,691.70 | -4.58% | 94,731 |
| Sep 4, 2026 | 1,815.00 | 1,831.90 | 1,752.90 | 1,772.90 | 1,772.90 | -1.10% | 94,020 |
| Sep 3, 2026 | 1,780.00 | 1,806.00 | 1,757.00 | 1,792.60 | 1,792.60 | 1.68% | 111,140 |
| Sep 2, 2026 | 1,798.90 | 1,798.90 | 1,748.00 | 1,763.00 | 1,763.00 | -2.16% | 88,631 |
| Sep 1, 2026 | 1,748.40 | 1,815.00 | 1,734.50 | 1,802.00 | 1,802.00 | 3.07% | 322,978 |
| Aug 31, 2026 | 1,901.00 | 1,911.00 | 1,720.10 | 1,748.40 | 1,748.40 | -7.27% | 1,576,060 |
| Aug 28, 2026 | 1,615.00 | 1,933.90 | 1,615.00 | 1,901.40 | 1,885.40 | 17.98% | 5,449,060 |
| Aug 27, 2026 | 1,648.50 | 1,653.60 | 1,607.10 | 1,611.60 | 1,598.04 | -2.00% | 81,510 |
| Aug 26, 2026 | 1,660.10 | 1,682.90 | 1,641.00 | 1,644.50 | 1,630.66 | -1.32% | 62,327 |