Mastek Limited(IN:MASTEK)
₹1,489.00+3.15 (+0.21%)
IN:MASTEK
Mastek Limited historical prices
₹1,489.00
At close:+3.15 (+0.21%)
Want to see IN:MASTEK full AI Analyst Report?
Mastek Limited (MASTEK) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,486.70 | 1,503.55 | 1,475.00 | 1,489.00 | 1,489.00 | +0.21% | 2,829 | 0.22 |
| Nov 11, 2026 | 1,498.45 | 1,508.00 | 1,481.50 | 1,485.85 | 1,485.85 | -0.91% | 4,518 | 0.36 |
| Nov 10, 2026 | 1,499.50 | 1,513.15 | 1,468.00 | 1,499.50 | 1,499.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,485.00 | 1,513.15 | 1,468.00 | 1,499.50 | 1,499.50 | +1.66% | 3,993 | 0.31 |
| Nov 06, 2026 | 1,471.50 | 1,510.70 | 1,469.25 | 1,474.95 | 1,474.95 | +0.21% | 5,314 | 0.42 |
| Nov 05, 2026 | 1,472.35 | 1,513.30 | 1,465.25 | 1,471.80 | 1,471.80 | +1.96% | 9,686 | 0.77 |
| Nov 04, 2026 | 1,459.00 | 1,472.70 | 1,439.80 | 1,443.50 | 1,443.50 | -1.06% | 3,074 | 0.24 |
| Nov 03, 2026 | 1,459.00 | 1,466.25 | 1,427.95 | 1,459.00 | 1,459.00 | -0.63% | 6,245 | 0.49 |
| Nov 02, 2026 | 1,438.90 | 1,470.80 | 1,413.00 | 1,468.25 | 1,468.25 | +2.75% | 5,493 | 0.44 |
| Oct 30, 2026 | 1,483.50 | 1,498.00 | 1,411.90 | 1,428.90 | 1,428.90 | -3.15% | 9,229 | 0.73 |
| Oct 29, 2026 | 1,462.90 | 1,489.40 | 1,453.00 | 1,475.30 | 1,475.30 | +1.18% | 105,843 | 9.57 |
| Oct 28, 2026 | 1,534.15 | 1,534.15 | 1,452.00 | 1,458.15 | 1,458.15 | -5.15% | 6,930 | 0.63 |
| Oct 27, 2026 | 1,631.05 | 1,631.05 | 1,523.35 | 1,537.25 | 1,537.25 | -6.03% | 13,310 | 1.22 |
| Oct 26, 2026 | 1,701.15 | 1,728.30 | 1,610.00 | 1,635.95 | 1,635.95 | -7.24% | 15,913 | 1.46 |
| Oct 23, 2026 | 1,824.00 | 1,865.70 | 1,749.35 | 1,763.55 | 1,763.55 | -3.59% | 6,502 | 0.57 |
| Oct 22, 2026 | 1,870.00 | 1,870.00 | 1,818.80 | 1,829.20 | 1,829.20 | -0.92% | 7,574 | 0.67 |
| Oct 21, 2026 | 1,827.45 | 1,886.00 | 1,813.20 | 1,846.15 | 1,846.15 | +2.05% | 62,845 | 6.10 |
| Oct 20, 2026 | 1,809.15 | 1,840.00 | 1,795.25 | 1,809.15 | 1,809.15 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,830.00 | 1,840.00 | 1,795.25 | 1,809.15 | 1,809.15 | -1.06% | 4,661 | 0.44 |
| Oct 16, 2026 | 1,750.00 | 1,837.80 | 1,750.00 | 1,828.60 | 1,828.60 | +4.02% | 10,106 | 0.97 |
| Oct 15, 2026 | 1,744.95 | 1,778.50 | 1,735.15 | 1,757.85 | 1,757.85 | +1.75% | 6,758 | 0.65 |
| Oct 14, 2026 | 1,739.90 | 1,755.30 | 1,720.00 | 1,727.55 | 1,727.55 | +0.82% | 5,353 | 0.52 |
| Oct 13, 2026 | 1,662.40 | 1,721.00 | 1,660.00 | 1,713.55 | 1,713.55 | +4.08% | 6,979 | 0.67 |
| Oct 12, 2026 | 1,677.40 | 1,691.50 | 1,638.05 | 1,646.40 | 1,646.40 | -2.17% | 2,471 | 0.21 |
| Oct 09, 2026 | 1,654.25 | 1,728.90 | 1,654.25 | 1,682.95 | 1,682.95 | +2.10% | 10,733 | 0.83 |
| Oct 08, 2026 | 1,629.95 | 1,678.40 | 1,615.00 | 1,648.35 | 1,648.35 | +1.44% | 8,567 | 0.66 |
| Oct 07, 2026 | 1,599.05 | 1,640.00 | 1,599.05 | 1,625.00 | 1,625.00 | +0.55% | 2,592 | 0.19 |
| Oct 06, 2026 | 1,630.00 | 1,630.00 | 1,591.95 | 1,616.05 | 1,616.05 | +0.59% | 3,286 | 0.24 |
| Oct 05, 2026 | 1,565.80 | 1,631.00 | 1,565.80 | 1,606.65 | 1,606.65 | +3.25% | 7,104 | 0.52 |
| Oct 02, 2026 | 1,556.10 | 1,585.10 | 1,536.10 | 1,556.10 | 1,556.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,556.10 | 1,585.10 | 1,536.10 | 1,556.10 | 1,556.10 | -0.44% | 4,504 | 0.33 |
| Sep 30, 2026 | 1,521.55 | 1,580.00 | 1,521.00 | 1,563.00 | 1,563.00 | +2.58% | 7,245 | 0.54 |
| Sep 29, 2026 | 1,557.75 | 1,564.50 | 1,519.40 | 1,523.65 | 1,523.65 | -2.04% | 2,969 | 0.22 |
| Sep 28, 2026 | 1,585.00 | 1,587.80 | 1,543.50 | 1,555.40 | 1,555.40 | -1.67% | 2,803 | 0.21 |
| Sep 25, 2026 | 1,550.05 | 1,605.00 | 1,516.50 | 1,581.75 | 1,581.75 | +2.29% | 10,108 | 0.76 |
| Sep 24, 2026 | 1,572.00 | 1,577.20 | 1,540.00 | 1,546.35 | 1,546.35 | -1.67% | 4,125 | 0.31 |
| Sep 23, 2026 | 1,583.20 | 1,583.20 | 1,556.15 | 1,572.55 | 1,572.55 | +0.26% | 2,831 | 0.21 |
| Sep 22, 2026 | 1,585.60 | 1,610.90 | 1,563.45 | 1,568.40 | 1,568.40 | -1.32% | 5,391 | 0.41 |
| Sep 21, 2026 | 1,573.55 | 1,600.00 | 1,573.55 | 1,589.30 | 1,589.30 | +0.07% | 1,637 | 0.12 |
| Sep 18, 2026 | 1,633.65 | 1,634.00 | 1,576.10 | 1,588.20 | 1,588.20 | -2.83% | 22,766 | 1.77 |
| Sep 17, 2026 | 1,625.00 | 1,647.20 | 1,620.00 | 1,634.45 | 1,634.45 | +0.39% | 3,609 | 0.28 |
| Sep 16, 2026 | 1,656.30 | 1,663.25 | 1,621.10 | 1,628.15 | 1,628.15 | -1.41% | 3,957 | 0.31 |
| Sep 15, 2026 | 1,645.00 | 1,748.85 | 1,645.00 | 1,651.40 | 1,651.40 | +1.53% | 20,353 | 1.62 |
| Sep 14, 2026 | 1,626.55 | 1,643.85 | 1,595.30 | 1,626.55 | 1,626.55 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,610.00 | 1,643.85 | 1,595.30 | 1,626.55 | 1,626.55 | +1.12% | 3,594 | 0.29 |
| Sep 10, 2026 | 1,605.00 | 1,635.00 | 1,604.00 | 1,608.55 | 1,608.55 | -1.04% | 2,216 | 0.18 |
| Sep 09, 2026 | 1,652.30 | 1,652.30 | 1,605.05 | 1,625.45 | 1,625.45 | -1.64% | 5,192 | 0.41 |
| Sep 08, 2026 | 1,689.05 | 1,689.05 | 1,650.00 | 1,652.50 | 1,652.50 | -2.34% | 29,754 | 2.46 |
| Sep 07, 2026 | 1,773.00 | 1,773.00 | 1,685.10 | 1,692.10 | 1,692.10 | -4.44% | 9,827 | 0.82 |
| Sep 04, 2026 | 1,824.65 | 1,830.00 | 1,753.70 | 1,770.75 | 1,770.75 | -1.12% | 5,724 | 0.48 |
