Mastek Limited MASTEK
NSE · India · Technology Services
INR 1,555.60-7.20 (-0.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,562.80 | +2.59% | INR 1,515.00 | INR 1,583.80 | INR 1,514.60 | 139.74K |
| 2026-09-29 | INR 1,523.40 | -2.09% | INR 1,559.80 | INR 1,569.00 | INR 1,518.00 | 56.38K |
| 2026-09-28 | INR 1,555.90 | -1.70% | INR 1,570.00 | INR 1,586.70 | INR 1,541.50 | 46.25K |
| 2026-09-25 | INR 1,582.80 | +2.54% | INR 1,543.60 | INR 1,606.30 | INR 1,515.30 |
| 197.47K |
| 2026-09-24 | INR 1,543.60 | -1.89% | INR 1,570.00 | INR 1,579.00 | INR 1,538.00 | 64.79K |
| 2026-09-23 | INR 1,573.30 | +0.34% | INR 1,573.00 | INR 1,585.00 | INR 1,557.00 | 54.95K |
| 2026-09-22 | INR 1,567.90 | -1.34% | INR 1,590.00 | INR 1,591.80 | INR 1,561.50 | 47.68K |
| 2026-09-21 | INR 1,589.20 | +0.06% | INR 1,589.70 | INR 1,601.80 | INR 1,571.70 | 37.73K |
| 2026-09-18 | INR 1,588.20 | -2.57% | INR 1,642.90 | INR 1,642.90 | INR 1,575.10 | 200.77K |
| 2026-09-17 | INR 1,630.10 | -0.18% | INR 1,630.30 | INR 1,650.00 | INR 1,617.20 | 54.15K |
| 2026-09-16 | INR 1,633.10 | -1.15% | INR 1,642.10 | INR 1,664.80 | INR 1,622.00 | 87.36K |
| 2026-09-15 | INR 1,652.10 | +1.59% | INR 1,661.00 | INR 1,743.00 | INR 1,642.10 | 341.35K |
| 2026-09-14 | INR 1,626.30 | 0.00% | INR 1,626.30 | INR 1,626.30 | INR 1,626.30 | 0 |
| 2026-09-11 | INR 1,626.30 | +1.01% | INR 1,610.00 | INR 1,643.90 | INR 1,593.80 | 115.37K |
| 2026-09-10 | INR 1,610.00 | -0.83% | INR 1,605.80 | INR 1,635.00 | INR 1,603.10 | 76.13K |
| 2026-09-09 | INR 1,623.50 | -1.86% | INR 1,654.00 | INR 1,654.00 | INR 1,605.00 | 133.39K |
| 2026-09-08 | INR 1,654.20 | -2.22% | INR 1,691.70 | INR 1,703.90 | INR 1,647.90 | 82.67K |
| 2026-09-07 | INR 1,691.70 | -4.58% | INR 1,769.00 | INR 1,770.00 | INR 1,681.60 | 94.73K |
| 2026-09-04 | INR 1,772.90 | -1.10% | INR 1,815.00 | INR 1,831.90 | INR 1,752.90 | 94.02K |
| 2026-09-03 | INR 1,792.60 | +1.68% | INR 1,780.00 | INR 1,806.00 | INR 1,757.00 | 111.14K |
| 2026-09-02 | INR 1,763.00 | -2.16% | INR 1,798.90 | INR 1,798.90 | INR 1,748.00 | 88.63K |
| 2026-09-01 | INR 1,802.00 | +3.07% | INR 1,748.40 | INR 1,815.00 | INR 1,734.50 | 322.98K |
| 2026-08-31 | INR 1,748.40 | -8.05% | INR 1,901.00 | INR 1,911.00 | INR 1,720.10 | 1.58M |
| 2026-08-28 | INR 1,901.40 | +17.98% | INR 1,615.00 | INR 1,933.90 | INR 1,615.00 | 5.45M |
| 2026-08-27 | INR 1,611.60 | -2.00% | INR 1,648.50 | INR 1,653.60 | INR 1,607.10 | 81.51K |
| 2026-08-26 | INR 1,644.50 | -1.32% | INR 1,660.10 | INR 1,682.90 | INR 1,641.00 | 62.33K |
| 2026-08-25 | INR 1,666.50 | -1.10% | INR 1,695.00 | INR 1,697.50 | INR 1,655.70 | 46.33K |
| 2026-08-24 | INR 1,685.00 | -1.18% | INR 1,706.50 | INR 1,741.90 | INR 1,677.10 | 96.72K |
| 2026-08-21 | INR 1,705.20 | +0.69% | INR 1,710.40 | INR 1,722.90 | INR 1,670.00 | 95.88K |
| 2026-08-20 | INR 1,693.50 | -1.36% | INR 1,726.90 | INR 1,760.50 | INR 1,690.00 | 102.32K |
| 2026-08-19 | INR 1,716.80 | -0.04% | INR 1,717.00 | INR 1,731.10 | INR 1,686.50 | 125.31K |
| 2026-08-18 | INR 1,717.50 | -5.20% | INR 1,811.00 | INR 1,811.00 | INR 1,702.00 | 103.57K |
| 2026-08-17 | INR 1,811.80 | -1.11% | INR 1,830.70 | INR 1,832.50 | INR 1,801.10 | 21.27K |
| 2026-08-14 | INR 1,832.20 | +0.32% | INR 1,833.00 | INR 1,850.00 | INR 1,805.00 | 24.93K |
| 2026-08-13 | INR 1,826.40 | +0.40% | INR 1,823.50 | INR 1,849.90 | INR 1,811.00 | 28.22K |
| 2026-08-12 | INR 1,819.10 | +0.36% | INR 1,812.60 | INR 1,831.00 | INR 1,793.20 | 53.01K |
| 2026-08-11 | INR 1,812.60 | +0.56% | INR 1,805.10 | INR 1,835.90 | INR 1,790.00 | 99.13K |
| 2026-08-10 | INR 1,802.50 | -1.61% | INR 1,840.00 | INR 1,848.10 | INR 1,800.00 | 39.66K |
| 2026-08-07 | INR 1,832.00 | +0.49% | INR 1,830.00 | INR 1,884.80 | INR 1,824.20 | 83.37K |
| 2026-08-06 | INR 1,823.00 | -0.27% | INR 1,833.80 | INR 1,857.90 | INR 1,799.00 | 46.40K |
| 2026-08-05 | INR 1,827.90 | -0.80% | INR 1,842.60 | INR 1,866.40 | INR 1,816.70 | 44.09K |
| 2026-08-04 | INR 1,842.60 | -2.67% | INR 1,893.00 | INR 1,893.00 | INR 1,833.00 | 103.23K |
| 2026-08-03 | INR 1,893.20 | +0.98% | INR 1,874.80 | INR 1,909.60 | INR 1,845.10 | 85.21K |
| 2026-07-31 | INR 1,874.80 | -2.87% | INR 1,895.70 | INR 1,935.00 | INR 1,842.00 | 137.35K |
| 2026-07-30 | INR 1,930.20 | +1.39% | INR 1,904.80 | INR 1,945.70 | INR 1,890.10 | 153.22K |
| 2026-07-29 | INR 1,903.80 | +1.62% | INR 1,886.90 | INR 1,927.00 | INR 1,873.40 | 237.28K |
| 2026-07-28 | INR 1,873.40 | +8.19% | INR 1,732.00 | INR 1,881.00 | INR 1,732.00 | 593.11K |
| 2026-07-27 | INR 1,731.60 | +2.41% | INR 1,700.20 | INR 1,750.00 | INR 1,700.20 | 67.48K |
| 2026-07-24 | INR 1,690.90 | +0.68% | INR 1,671.80 | INR 1,693.00 | INR 1,632.10 | 49.93K |
| 2026-07-23 | INR 1,679.40 | -2.10% | INR 1,715.40 | INR 1,715.40 | INR 1,644.40 | 83.30K |
| 2026-07-22 | INR 1,715.40 | -1.79% | INR 1,740.20 | INR 1,740.30 | INR 1,669.00 | 149.28K |
| 2026-07-21 | INR 1,746.60 | +0.14% | INR 1,755.00 | INR 1,779.90 | INR 1,739.00 | 190.22K |
| 2026-07-20 | INR 1,744.20 | -1.60% | INR 1,745.40 | INR 1,774.00 | INR 1,735.00 | 88.17K |
| 2026-07-17 | INR 1,772.60 | +0.25% | INR 1,782.30 | INR 1,799.00 | INR 1,726.80 | 138.78K |
| 2026-07-16 | INR 1,768.20 | +4.74% | INR 1,689.90 | INR 1,780.00 | INR 1,689.90 | 181.59K |
| 2026-07-15 | INR 1,688.10 | -1.83% | INR 1,715.00 | INR 1,718.00 | INR 1,677.90 | 36.72K |
| 2026-07-14 | INR 1,719.50 | -1.73% | INR 1,758.00 | INR 1,759.30 | INR 1,706.60 | 66.62K |
| 2026-07-13 | INR 1,749.80 | +4.15% | INR 1,684.80 | INR 1,785.00 | INR 1,651.00 | 191.88K |
| 2026-07-10 | INR 1,680.10 | +4.22% | INR 1,625.00 | INR 1,691.80 | INR 1,625.00 | 104.78K |
| 2026-07-09 | INR 1,612.10 | +0.37% | INR 1,607.20 | INR 1,638.80 | INR 1,591.00 | 29.45K |
| 2026-07-08 | INR 1,606.10 | -2.07% | INR 1,640.00 | INR 1,650.00 | INR 1,598.40 | 37.33K |
| 2026-07-07 | INR 1,640.00 | +2.70% | INR 1,603.50 | INR 1,650.00 | INR 1,591.00 | 68.58K |
| 2026-07-06 | INR 1,596.90 | -1.50% | INR 1,621.30 | INR 1,623.00 | INR 1,588.00 | 27.15K |
| 2026-07-03 | INR 1,621.30 | +0.49% | INR 1,625.10 | INR 1,655.50 | INR 1,612.10 | 46.04K |
| 2026-07-02 | INR 1,613.40 | +2.90% | INR 1,570.10 | INR 1,621.00 | INR 1,570.10 | 53.94K |
| 2026-07-01 | INR 1,568.00 | -1.77% | INR 1,599.30 | INR 1,618.90 | INR 1,550.00 | 30.72K |
| 2026-06-30 | INR 1,596.20 | +2.12% | INR 1,563.00 | INR 1,605.00 | INR 1,542.00 | 105.67K |
| 2026-06-29 | INR 1,563.00 | -0.77% | INR 1,580.00 | INR 1,584.20 | INR 1,558.40 | 26.35K |
| 2026-06-26 | INR 1,575.20 | 0.00% | INR 1,575.20 | INR 1,575.20 | INR 1,575.20 | 0 |
| 2026-06-25 | INR 1,575.20 | -1.59% | INR 1,605.10 | INR 1,617.80 | INR 1,570.10 | 21.23K |
| 2026-06-24 | INR 1,600.60 | +1.11% | INR 1,583.00 | INR 1,609.60 | INR 1,573.10 | 19.04K |
| 2026-06-23 | INR 1,583.00 | -1.43% | INR 1,607.60 | INR 1,611.10 | INR 1,577.00 | 28.91K |
| 2026-06-22 | INR 1,605.90 | +0.02% | INR 1,608.10 | INR 1,636.30 | INR 1,601.00 | 20.34K |
| 2026-06-19 | INR 1,605.50 | -1.88% | INR 1,605.10 | INR 1,621.70 | INR 1,586.10 | 71.05K |
| 2026-06-18 | INR 1,636.20 | -0.02% | INR 1,640.00 | INR 1,658.90 | INR 1,621.10 | 24.63K |
| 2026-06-17 | INR 1,636.50 | -1.64% | INR 1,663.80 | INR 1,685.00 | INR 1,632.00 | 30.21K |
| 2026-06-16 | INR 1,663.80 | +2.90% | INR 1,618.00 | INR 1,669.90 | INR 1,602.00 | 35.38K |
| 2026-06-15 | INR 1,616.90 | +2.50% | INR 1,594.80 | INR 1,641.00 | INR 1,594.80 | 42.81K |
| 2026-06-12 | INR 1,577.40 | +0.18% | INR 1,591.00 | INR 1,608.00 | INR 1,560.90 | 28.40K |
| 2026-06-11 | INR 1,574.50 | -0.57% | INR 1,575.00 | INR 1,605.00 | INR 1,554.10 | 24.54K |
| 2026-06-10 | INR 1,583.60 | -2.37% | INR 1,622.50 | INR 1,637.70 | INR 1,572.80 | 24.59K |
| 2026-06-09 | INR 1,622.10 | +0.53% | INR 1,623.70 | INR 1,663.80 | INR 1,606.00 | 26.07K |
| 2026-06-08 | INR 1,613.50 | -2.81% | INR 1,650.00 | INR 1,650.10 | INR 1,606.60 | 24.66K |
| 2026-06-05 | INR 1,660.10 | -0.78% | INR 1,680.00 | INR 1,703.80 | INR 1,652.00 | 28.70K |
| 2026-06-04 | INR 1,673.10 | -0.55% | INR 1,669.00 | INR 1,678.80 | INR 1,650.30 | 44.11K |
| 2026-06-03 | INR 1,682.30 | -2.64% | INR 1,731.00 | INR 1,731.00 | INR 1,660.70 | 87.93K |
| 2026-06-02 | INR 1,727.90 | +4.72% | INR 1,641.80 | INR 1,789.80 | INR 1,632.80 | 415.98K |
| 2026-06-01 | INR 1,650.00 | +1.41% | INR 1,628.90 | INR 1,707.00 | INR 1,627.00 | 77.49K |
| 2026-05-29 | INR 1,627.00 | -0.33% | INR 1,650.00 | INR 1,719.00 | INR 1,604.00 | 96.91K |
| 2026-05-28 | INR 1,632.40 | 0.00% | INR 1,632.40 | INR 1,632.40 | INR 1,632.40 | 0 |