Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,202.2

(-0.30%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	2,590	2,590	2,480	2,489.5	11,464	15,15,38,520.2	33,396
05-Sep-2025	2,509.9	2,509.9	2,421.9	2,436.3	11,353	16,54,38,960.9	25,274
08-Sep-2025	2,447.5	2,485.7	2,426.1	2,451	9,759	9,33,10,734.7	16,263
09-Sep-2025	2,462	2,477.9	2,425	2,437.7	9,949	9,32,54,040	18,985
10-Sep-2025	2,451	2,580	2,448.4	2,539.2	28,956	51,50,27,345.5	74,043
11-Sep-2025	2,560	2,562.2	2,499.7	2,506.4	11,831	11,53,46,335.1	21,369
12-Sep-2025	2,504.1	2,560	2,432.4	2,452.8	21,121	35,20,32,084.7	69,031
15-Sep-2025	2,467.5	2,476.6	2,429.7	2,452.6	16,070	14,07,22,700.1	27,246
16-Sep-2025	2,462	2,555.5	2,461	2,499.5	29,111	75,21,33,731.1	1,87,578
17-Sep-2025	2,502	2,547.9	2,448	2,454.6	29,961	66,95,21,095.6	1,29,832
18-Sep-2025	2,470	2,518.7	2,451.4	2,464.4	14,750	25,73,11,554.9	45,648
19-Sep-2025	2,474	2,475.6	2,412	2,420.6	14,499	36,01,07,727.2	72,103
22-Sep-2025	2,400	2,408.4	2,340	2,348	19,371	27,07,69,878.2	57,152
23-Sep-2025	2,360.9	2,361	2,284.2	2,290.8	17,198	20,07,89,649.4	42,870
24-Sep-2025	2,302.9	2,303.9	2,144.3	2,214.2	22,588	38,45,04,134.8	85,129
25-Sep-2025	2,216	2,222	2,165.1	2,179.4	16,149	16,76,32,838.8	37,581
26-Sep-2025	2,169.8	2,180	2,128.3	2,165.2	10,526	14,93,76,797.3	31,474
29-Sep-2025	2,168.4	2,290	2,116	2,197	35,443	64,99,11,092.5	1,53,102
30-Sep-2025	2,180.8	2,208	2,163	2,193.2	19,999	17,76,17,256.9	38,421
01-Oct-2025	2,181	2,221.9	2,165.3	2,208.8	11,902	13,55,70,085.2	29,419
03-Oct-2025	2,208.8	2,216.5	2,186.6	2,202.2	9,829	8,93,67,446.5	19,852

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice