Mastek

Mastek Ltd Historical Data

NSEBSE

₹1,584.6

(-0.17%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	2,046.9	2,088	2,005.8	2,023.1	4,424	6,92,18,113.3	13,521
02-Feb-2026	2,012.5	2,083	1,990	2,070.2	7,252	11,53,73,718.5	32,397
03-Feb-2026	2,174.8	2,174.8	2,061	2,103.6	14,659	22,87,17,937	46,563
04-Feb-2026	2,078	2,082.6	2,052.1	2,069.2	7,182	16,89,19,453.1	53,258
05-Feb-2026	2,059.2	2,098.3	2,040	2,071.9	10,218	33,73,88,394.7	1,32,419
06-Feb-2026	2,050	2,055.3	1,996	2,015.4	6,235	29,04,07,451	1,19,313
09-Feb-2026	2,029.8	2,040	1,960	1,970.8	11,010	27,40,92,059.9	94,557
10-Feb-2026	1,960	1,994	1,941.1	1,956.2	18,164	69,45,63,780.4	2,63,461
11-Feb-2026	1,965.9	1,968.8	1,855	1,890.4	16,216	25,56,40,914.3	61,137
12-Feb-2026	1,858	1,879	1,780	1,790.3	25,919	38,08,82,474.3	98,725
13-Feb-2026	1,745	1,769.9	1,676.2	1,750.8	20,210	29,13,15,638.8	63,513
16-Feb-2026	1,745.6	1,749.2	1,705	1,712	7,576	12,65,25,033.7	36,793
17-Feb-2026	1,712.8	1,812.8	1,708.6	1,735.6	17,183	26,23,14,284.5	42,940
18-Feb-2026	1,736	1,737.5	1,707	1,722.6	6,702	8,03,59,775.4	16,120
19-Feb-2026	1,722	1,743.9	1,707	1,712.6	5,884	8,19,57,437.3	20,394
20-Feb-2026	1,707.1	1,720	1,689	1,711.2	4,840	5,85,43,662.9	10,604
23-Feb-2026	1,711.2	1,729	1,655	1,666.4	9,068	9,18,80,066.4	24,230
24-Feb-2026	1,650.1	1,664.2	1,559.1	1,567.6	14,781	19,25,08,010.2	52,942
25-Feb-2026	1,592.6	1,638.5	1,569.1	1,620.3	10,504	20,82,15,137.9	64,425
26-Feb-2026	1,625	1,635	1,582.4	1,587.3	7,634	7,76,72,726.6	19,003
27-Feb-2026	1,593.5	1,621.9	1,561.2	1,584.6	12,553	19,59,08,550.4	31,614

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice