Mastek Limited MASTEK
NSE · Hindistan · Teknoloji Hizmetleri
INR 1.555,60-7,20 (-%0,46)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.555,60 | -%0,46 | INR 1.554,20 | INR 1.586,60 | INR 1.536,00 | 72,49K |
| 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 |