Mastek

Mastek Ltd Historical Data

NSEBSE

₹1,694.2

(0.13%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	1,356.8	1,501.3	1,356.8	1,463.3	12,512	34,85,15,818	1,54,794
02-Apr-2026	1,440.9	1,512	1,404.1	1,508.3	7,628	9,94,44,906.2	26,991
06-Apr-2026	1,508.3	1,525.6	1,479.1	1,489.6	5,160	5,97,56,579	15,955
07-Apr-2026	1,495	1,547	1,475	1,530.4	6,835	8,31,28,312.9	21,141
08-Apr-2026	1,575.2	1,590	1,539	1,585.6	7,930	9,77,93,226.7	24,455
09-Apr-2026	1,583	1,620.3	1,565	1,609.6	6,961	10,76,07,067	28,656
10-Apr-2026	1,624.7	1,626.9	1,581	1,585.4	5,855	10,90,59,455.2	33,531
13-Apr-2026	1,575	1,592	1,541.1	1,571	3,867	6,17,13,150.6	17,142
15-Apr-2026	1,608	1,660.4	1,566.1	1,638.9	7,210	10,89,94,228.8	33,757
16-Apr-2026	1,659.9	1,721	1,629	1,697.7	16,505	23,94,95,768.7	60,026
17-Apr-2026	1,715	1,754.9	1,699.1	1,746	16,212	23,21,08,761.6	54,294
20-Apr-2026	1,700	1,714.1	1,662	1,682.9	25,674	38,77,60,165.9	67,636
21-Apr-2026	1,699	1,777.1	1,680.1	1,768.3	19,975	31,96,01,226	67,683
22-Apr-2026	1,760	1,796.4	1,731.4	1,762.9	14,830	22,34,13,675.6	54,001
23-Apr-2026	1,761.7	1,768.9	1,731.1	1,746.1	6,016	8,88,83,662.3	18,467
24-Apr-2026	1,743.8	1,743.8	1,687.1	1,700.1	5,846	8,16,85,861.5	22,030
27-Apr-2026	1,711.6	1,747	1,708.6	1,735.7	7,027	7,31,03,613.7	20,786
28-Apr-2026	1,735.7	1,743.8	1,668.1	1,680.3	7,317	9,71,13,978.9	28,349
29-Apr-2026	1,686.9	1,695.8	1,669.5	1,692	7,225	7,86,32,392.8	23,589
30-Apr-2026	1,688	1,711.7	1,654	1,694.2	7,116	6,39,76,624.9	14,416

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice