Mastek Limited (NSE:MASTEK)
India · Delayed Price · Currency is INR 1,587.00
+43.40 (2.81%)
Sep 25, 2026, 3:30 PM IST
Mastek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,695.00 | 1,697.50 | 1,655.70 | 1,666.50 | 1,652.48 | -1.10% | 46,331 |
| Aug 24, 2026 | 1,706.50 | 1,741.90 | 1,677.10 | 1,685.00 | 1,670.82 | -1.18% | 96,723 |
| Aug 21, 2026 | 1,710.40 | 1,722.90 | 1,670.00 | 1,705.20 | 1,690.85 | 0.69% | 95,879 |
| Aug 20, 2026 | 1,726.90 | 1,760.50 | 1,690.00 | 1,693.50 | 1,679.25 | -1.36% | 102,319 |
| Aug 19, 2026 | 1,717.00 | 1,731.10 | 1,686.50 | 1,716.80 | 1,702.35 | -0.04% | 125,305 |
| Aug 18, 2026 | 1,811.00 | 1,811.00 | 1,702.00 | 1,717.50 | 1,703.05 | -5.20% | 103,567 |
| Aug 17, 2026 | 1,830.70 | 1,832.50 | 1,801.10 | 1,811.80 | 1,796.55 | -1.11% | 21,273 |
| Aug 14, 2026 | 1,833.00 | 1,850.00 | 1,805.00 | 1,832.20 | 1,816.78 | 0.32% | 24,933 |
| Aug 13, 2026 | 1,823.50 | 1,849.90 | 1,811.00 | 1,826.40 | 1,811.03 | 0.40% | 28,215 |
| Aug 12, 2026 | 1,812.60 | 1,831.00 | 1,793.20 | 1,819.10 | 1,803.79 | 0.36% | 53,013 |
| Aug 11, 2026 | 1,805.10 | 1,835.90 | 1,790.00 | 1,812.60 | 1,797.35 | 0.56% | 99,125 |
| Aug 10, 2026 | 1,840.00 | 1,848.10 | 1,800.00 | 1,802.50 | 1,787.33 | -1.61% | 39,656 |
| Aug 7, 2026 | 1,830.00 | 1,884.80 | 1,824.20 | 1,832.00 | 1,816.58 | 0.49% | 83,369 |
| Aug 6, 2026 | 1,833.80 | 1,857.90 | 1,799.00 | 1,823.00 | 1,807.66 | -0.27% | 46,398 |
| Aug 5, 2026 | 1,842.60 | 1,866.40 | 1,816.70 | 1,827.90 | 1,812.52 | -0.80% | 44,088 |
| Aug 4, 2026 | 1,893.00 | 1,893.00 | 1,833.00 | 1,842.60 | 1,827.09 | -2.67% | 103,225 |
| Aug 3, 2026 | 1,874.80 | 1,909.60 | 1,845.10 | 1,893.20 | 1,877.27 | 0.98% | 85,210 |
| Jul 31, 2026 | 1,895.70 | 1,935.00 | 1,842.00 | 1,874.80 | 1,859.02 | -2.87% | 137,351 |
| Jul 30, 2026 | 1,904.80 | 1,945.70 | 1,890.10 | 1,930.20 | 1,913.96 | 1.39% | 153,220 |
| Jul 29, 2026 | 1,886.90 | 1,927.00 | 1,873.40 | 1,903.80 | 1,887.78 | 1.62% | 237,282 |
| Jul 28, 2026 | 1,732.00 | 1,881.00 | 1,732.00 | 1,873.40 | 1,857.64 | 8.19% | 593,106 |
| Jul 27, 2026 | 1,700.20 | 1,750.00 | 1,700.20 | 1,731.60 | 1,717.03 | 2.41% | 67,476 |
| Jul 24, 2026 | 1,671.80 | 1,693.00 | 1,632.10 | 1,690.90 | 1,676.67 | 0.68% | 49,928 |
| Jul 23, 2026 | 1,715.40 | 1,715.40 | 1,644.40 | 1,679.40 | 1,665.27 | -2.10% | 83,303 |
| Jul 22, 2026 | 1,740.20 | 1,740.30 | 1,669.00 | 1,715.40 | 1,700.97 | -1.79% | 149,282 |
| Jul 21, 2026 | 1,755.00 | 1,779.90 | 1,739.00 | 1,746.60 | 1,731.90 | 0.14% | 190,220 |
| Jul 20, 2026 | 1,745.40 | 1,774.00 | 1,735.00 | 1,744.20 | 1,729.52 | -1.60% | 88,174 |
| Jul 17, 2026 | 1,782.30 | 1,799.00 | 1,726.80 | 1,772.60 | 1,757.68 | 0.25% | 138,776 |