Skip to main content
Mastek Limited (NSE:MASTEK)
India flag India · Delayed Price · Currency is INR
1,689.30
+9.00 (0.54%)
Apr 29, 2026, 1:50 PM IST

Mastek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,735.701,743.801,668.101,680.301,680.30-3.19%57,161
Apr 27, 20261,711.601,747.001,708.601,735.701,735.702.09%42,350
Apr 24, 20261,743.801,743.801,687.101,700.101,700.10-2.63%47,890
Apr 23, 20261,761.701,768.901,731.101,746.101,746.10-0.95%50,795
Apr 22, 20261,760.001,796.401,731.401,762.901,762.90-0.31%126,370
Apr 21, 20261,699.001,777.101,680.101,768.301,768.305.07%182,647
Apr 20, 20261,700.001,714.101,662.001,682.901,682.90-3.61%230,355
Apr 17, 20261,715.001,754.901,699.101,746.001,746.002.85%134,265
Apr 16, 20261,659.901,721.001,629.001,697.701,697.703.59%143,422
Apr 15, 20261,608.001,660.401,566.101,638.901,638.904.32%66,970
Apr 13, 20261,575.001,592.001,541.101,571.001,571.00-0.91%39,289
Apr 10, 20261,624.701,626.901,581.001,585.401,585.40-1.50%68,020
Apr 9, 20261,583.001,620.301,565.001,609.601,609.601.51%67,431
Apr 8, 20261,575.201,590.001,539.001,585.601,585.603.61%62,259
Apr 7, 20261,495.001,547.001,475.001,530.401,530.402.74%54,469
Apr 6, 20261,508.301,525.601,479.101,489.601,489.60-1.24%39,961
Apr 2, 20261,440.901,512.001,404.101,508.301,508.303.08%67,537
Apr 1, 20261,356.801,501.301,356.801,463.301,463.309.02%240,126
Mar 30, 20261,397.001,404.301,334.201,342.201,342.20-3.96%156,873
Mar 27, 20261,438.801,450.101,373.401,397.601,397.60-3.62%144,265
Mar 25, 20261,460.001,463.801,433.001,450.101,450.101.26%83,464
Mar 24, 20261,409.001,446.001,377.001,432.001,432.003.57%112,481
Mar 23, 20261,430.701,448.101,376.001,382.601,382.60-4.62%96,727
Mar 20, 20261,470.001,500.901,442.101,449.501,449.50-0.10%84,703
Mar 19, 20261,530.001,532.101,437.401,450.901,450.90-5.56%64,628
Mar 18, 20261,461.001,557.401,459.201,536.301,536.305.20%119,553
Mar 17, 20261,478.101,495.601,438.501,460.301,460.30-0.74%218,026
Mar 16, 20261,497.901,509.001,440.701,471.201,471.20-1.71%65,266
Mar 13, 20261,557.701,564.401,487.101,496.801,496.80-3.91%61,555
Mar 12, 20261,570.401,578.901,544.101,557.701,557.70-1.36%32,982
Mar 11, 20261,574.101,593.901,560.001,579.201,579.200.48%37,792
Mar 10, 20261,584.901,584.901,553.001,571.601,571.600.91%53,548
Mar 9, 20261,530.101,565.001,528.001,557.501,557.50-0.24%48,967
Mar 6, 20261,630.101,656.001,550.001,561.201,561.20-4.43%157,497
Mar 5, 20261,566.101,660.001,555.101,633.601,633.604.72%271,219
Mar 4, 20261,545.001,595.601,545.001,560.001,560.000.08%89,988
Mar 2, 20261,550.001,573.901,549.001,558.801,558.80-1.63%60,971
Feb 27, 20261,593.501,621.901,561.201,584.601,584.60-0.17%122,935
Feb 26, 20261,625.001,635.001,582.401,587.301,587.30-2.04%48,473
Feb 25, 20261,592.601,638.501,569.101,620.301,620.303.36%128,999
Feb 24, 20261,650.101,664.201,559.101,567.601,567.60-5.93%120,715
Feb 23, 20261,711.201,729.001,655.001,666.401,666.40-2.62%54,443
Feb 20, 20261,707.101,720.001,689.001,711.201,711.20-0.08%34,294
Feb 19, 20261,722.001,743.901,707.001,712.601,712.60-0.58%47,480
Feb 18, 20261,736.001,737.501,707.001,722.601,722.60-0.75%46,667
Feb 17, 20261,712.801,812.801,708.601,735.601,735.601.38%148,704
Feb 16, 20261,745.601,749.201,705.001,712.001,712.00-2.22%73,541
Feb 13, 20261,745.001,769.901,676.201,750.801,750.80-2.21%169,140
Feb 12, 20261,858.001,879.001,780.001,790.301,790.30-5.30%209,319
Feb 11, 20261,965.901,968.801,855.001,890.401,890.40-3.36%134,207
Feb 10, 20261,960.001,994.001,941.101,956.201,956.20-0.74%353,159
Feb 9, 20262,029.802,040.001,960.001,970.801,970.80-2.21%138,160
Feb 6, 20262,050.002,055.301,996.002,015.402,015.40-2.73%143,492
Feb 5, 20262,059.202,098.302,040.002,071.902,071.900.13%162,372
Feb 4, 20262,078.002,082.602,052.102,069.202,069.20-1.64%81,678
Feb 3, 20262,174.802,174.802,061.002,103.602,103.601.61%109,327
Feb 2, 20262,012.502,083.001,990.002,070.202,070.202.33%56,468
Feb 1, 20262,046.902,088.002,005.802,023.102,023.10-1.37%33,749
Jan 30, 20262,000.002,065.001,989.102,051.102,051.101.11%29,285
Jan 29, 20262,011.402,035.901,970.002,028.602,020.600.86%49,323
Jan 28, 20261,978.402,020.001,978.402,011.402,003.471.83%25,573
Jan 27, 20262,007.502,008.201,948.001,975.201,967.41-1.61%59,715
Jan 23, 20262,116.002,119.801,993.002,007.501,999.58-4.90%130,208
Jan 22, 20262,181.102,219.502,083.002,111.002,102.68-2.96%113,951
Jan 21, 20262,210.002,210.002,130.102,175.402,166.82-2.18%123,634
Jan 20, 20262,199.002,243.002,152.002,223.802,215.030.72%227,889
Jan 19, 20262,090.202,223.002,079.002,207.902,199.195.08%318,769
Jan 16, 20262,057.102,122.102,047.302,101.102,092.812.78%119,881
Jan 14, 20262,030.102,059.202,024.602,044.202,036.140.46%24,893
Jan 13, 20262,023.902,052.202,000.402,034.802,026.781.05%265,367
Jan 12, 20262,035.202,045.902,000.102,013.602,005.66-1.58%204,745
Jan 9, 20262,054.002,075.602,031.102,045.902,037.83-0.92%256,656
Jan 8, 20262,112.002,122.702,052.002,064.802,056.66-2.78%133,450
Jan 7, 20262,090.002,130.002,087.002,123.902,115.521.20%32,501
Jan 6, 20262,105.502,110.002,075.002,098.802,090.52-0.04%26,613
Jan 5, 20262,118.002,118.002,091.002,099.602,091.32-0.78%27,341
Jan 2, 20262,120.402,122.902,091.202,116.202,107.850.27%37,549
Jan 1, 20262,058.002,115.002,047.002,110.502,102.182.91%63,996
Dec 31, 20252,060.002,076.902,042.002,050.902,042.81-0.52%254,005
Dec 30, 20252,105.302,105.302,020.002,061.602,053.47-2.28%257,285
Dec 29, 20252,110.002,123.802,078.002,109.602,101.28-1.65%80,644
Dec 26, 20252,145.802,194.002,070.102,144.902,136.44-0.04%243,937
Dec 24, 20252,169.202,171.002,140.002,145.802,137.34-1.01%20,790
Dec 23, 20252,185.002,189.002,160.302,167.702,159.15-1.22%20,499
Dec 22, 20252,160.502,209.502,160.502,194.502,185.851.91%85,046
Dec 19, 20252,150.902,179.102,142.602,153.302,144.810.73%42,163
Dec 18, 20252,163.102,165.002,132.002,137.802,129.37-1.17%21,714
Dec 17, 20252,172.402,203.302,154.402,163.102,154.57-0.75%31,560
Dec 16, 20252,163.702,200.002,163.702,179.402,170.810.09%29,804
Dec 15, 20252,165.002,186.302,156.502,177.502,168.910.23%17,365
Dec 12, 20252,180.202,185.102,144.502,172.402,163.83-0.17%53,066
Dec 11, 20252,152.602,212.402,145.402,176.202,167.621.15%58,708
Dec 10, 20252,180.002,219.202,145.002,151.402,142.92-1.84%36,062
Dec 9, 20252,129.402,212.102,085.002,191.802,183.162.93%75,800
Dec 8, 20252,160.002,161.502,109.302,129.402,121.00-1.28%75,141
Dec 5, 20252,164.602,166.902,135.002,157.102,148.59-0.58%54,683
Dec 4, 20252,163.002,185.902,153.702,169.702,161.14-0.21%85,755
Dec 3, 20252,189.802,212.602,159.102,174.202,165.63-1.26%95,429
Dec 2, 20252,185.002,318.002,165.102,201.902,193.220.50%248,979
Dec 1, 20252,221.002,261.302,181.502,191.002,182.36-1.03%38,791