Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,101.1

(2.78%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	2,172.4	2,203.3	2,154.4	2,163.1	6,038	6,87,02,677.6	16,692
18-Dec-2025	2,163.1	2,165	2,132	2,137.8	4,847	4,65,66,249	10,027
19-Dec-2025	2,150.9	2,179.1	2,142.6	2,153.3	9,267	9,10,06,426.4	22,860
22-Dec-2025	2,160.5	2,209.5	2,160.5	2,194.5	10,057	18,55,63,824.5	50,316
23-Dec-2025	2,185	2,189	2,160.3	2,167.7	4,834	4,45,48,009.7	12,672
24-Dec-2025	2,169.2	2,171	2,140	2,145.8	4,252	4,47,37,495.6	12,860
26-Dec-2025	2,145.8	2,194	2,070.1	2,144.9	20,581	52,37,76,282.3	39,960
29-Dec-2025	2,110	2,123.8	2,078	2,109.6	10,235	16,96,52,920.4	34,279
30-Dec-2025	2,105.3	2,105.3	2,020	2,061.6	27,413	52,97,30,137.7	1,04,770
31-Dec-2025	2,060	2,076.9	2,042	2,050.9	9,795	52,21,04,408.8	2,11,549
01-Jan-2026	2,058	2,115	2,047	2,110.5	6,963	13,36,46,108.6	28,449
02-Jan-2026	2,120.4	2,122.9	2,091.2	2,116.2	4,241	7,91,24,870.7	17,590
05-Jan-2026	2,118	2,118	2,091	2,099.6	4,099	5,75,41,560.6	11,018
06-Jan-2026	2,105.5	2,110	2,075	2,098.8	5,298	5,56,96,374.9	11,886
07-Jan-2026	2,090	2,130	2,087	2,123.9	4,412	6,86,10,347.1	13,250
08-Jan-2026	2,112	2,122.7	2,052	2,064.8	9,583	27,70,82,533.4	1,15,425
09-Jan-2026	2,054	2,075.6	2,031.1	2,045.9	25,436	52,47,53,257.6	2,05,930
12-Jan-2026	2,035.2	2,045.9	2,000.1	2,013.6	7,125	41,20,91,034.8	1,69,579
13-Jan-2026	2,023.9	2,052.2	2,000.4	2,034.8	7,663	53,81,25,100.4	2,30,996
14-Jan-2026	2,030.1	2,059.2	2,024.6	2,044.2	5,226	5,08,91,277.8	12,592
16-Jan-2026	2,057.1	2,122.1	2,047.3	2,101.1	11,418	25,09,68,637.9	76,173

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice