Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mastek Limited (MASTEK) Historical Prices

IN:MASTEK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,483.501,498.001,411.901,428.901,428.90-3.15%9,2290.73
Oct 29, 20261,462.901,489.401,453.001,475.301,475.30+1.18%105,8439.57
Oct 28, 20261,534.151,534.151,452.001,458.151,458.15-5.15%6,9300.63
Oct 27, 20261,631.051,631.051,523.351,537.251,537.25-6.03%13,3101.22
Oct 26, 20261,701.151,728.301,610.001,635.951,635.95-7.24%15,9131.46
Oct 23, 20261,824.001,865.701,749.351,763.551,763.55-3.59%6,5020.57
Oct 22, 20261,870.001,870.001,818.801,829.201,829.20-0.92%7,5740.67
Oct 21, 20261,827.451,886.001,813.201,846.151,846.15+2.05%62,8456.10
Oct 20, 20261,809.151,840.001,795.251,809.151,809.15+0.00%00.00
Oct 19, 20261,830.001,840.001,795.251,809.151,809.15-1.06%4,6610.44
Oct 16, 20261,750.001,837.801,750.001,828.601,828.60+4.02%10,1060.97
Oct 15, 20261,744.951,778.501,735.151,757.851,757.85+1.75%6,7580.65
Oct 14, 20261,739.901,755.301,720.001,727.551,727.55+0.82%5,3530.52
Oct 13, 20261,662.401,721.001,660.001,713.551,713.55+4.08%6,9790.67
Oct 12, 20261,677.401,691.501,638.051,646.401,646.40-2.17%2,4710.21
Oct 09, 20261,654.251,728.901,654.251,682.951,682.95+2.10%10,7330.83
Oct 08, 20261,629.951,678.401,615.001,648.351,648.35+1.44%8,5670.66
Oct 07, 20261,599.051,640.001,599.051,625.001,625.00+0.55%2,5920.19
Oct 06, 20261,630.001,630.001,591.951,616.051,616.05+0.59%3,2860.24
Oct 05, 20261,565.801,631.001,565.801,606.651,606.65+3.25%7,1040.52
Oct 02, 20261,556.101,585.101,536.101,556.101,556.10+0.00%00.00
Oct 01, 20261,556.101,585.101,536.101,556.101,556.10-0.44%4,5040.33
Sep 30, 20261,521.551,580.001,521.001,563.001,563.00+2.58%7,2450.54
Sep 29, 20261,557.751,564.501,519.401,523.651,523.65-2.04%2,9690.22
Sep 28, 20261,585.001,587.801,543.501,555.401,555.40-1.67%2,8030.21
Sep 25, 20261,550.051,605.001,516.501,581.751,581.75+2.29%10,1080.76
Sep 24, 20261,572.001,577.201,540.001,546.351,546.35-1.67%4,1250.31
Sep 23, 20261,583.201,583.201,556.151,572.551,572.55+0.26%2,8310.21
Sep 22, 20261,585.601,610.901,563.451,568.401,568.40-1.32%5,3910.41
Sep 21, 20261,573.551,600.001,573.551,589.301,589.30+0.07%1,6370.12
Sep 18, 20261,633.651,634.001,576.101,588.201,588.20-2.83%22,7661.77
Sep 17, 20261,625.001,647.201,620.001,634.451,634.45+0.39%3,6090.28
Sep 16, 20261,656.301,663.251,621.101,628.151,628.15-1.41%3,9570.31
Sep 15, 20261,645.001,748.851,645.001,651.401,651.40+1.53%20,3531.62
Sep 14, 20261,626.551,643.851,595.301,626.551,626.55+0.00%00.00
Sep 11, 20261,610.001,643.851,595.301,626.551,626.55+1.12%3,5940.29
Sep 10, 20261,605.001,635.001,604.001,608.551,608.55-1.04%2,2160.18
Sep 09, 20261,652.301,652.301,605.051,625.451,625.45-1.64%5,1920.41
Sep 08, 20261,689.051,689.051,650.001,652.501,652.50-2.34%29,7542.46
Sep 07, 20261,773.001,773.001,685.101,692.101,692.10-4.44%9,8270.82
Sep 04, 20261,824.651,830.001,753.701,770.751,770.75-1.12%5,7240.48
Sep 03, 20261,774.651,801.251,760.001,790.851,790.85+1.65%4,3040.36
Sep 02, 20261,802.851,802.851,748.951,761.751,761.75-2.15%3,5850.30
Sep 01, 20261,751.501,814.301,730.501,800.401,800.40+2.79%19,8031.71
Aug 31, 20261,901.001,910.001,720.251,751.501,751.50-7.46%45,2004.13
Aug 28, 20261,619.001,935.001,619.001,908.601,892.60+18.36%204,06525.40
Aug 27, 20261,646.001,654.051,606.651,612.501,598.98-2.03%4,8370.60
Aug 26, 20261,669.051,683.001,641.351,645.851,632.05-1.14%3,4000.42
Aug 25, 20261,685.301,693.801,657.001,664.801,650.84-1.22%3,6790.46
Aug 24, 20261,695.151,741.601,680.001,685.301,671.17-1.32%2,4130.30