Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,490.5

(-0.21%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	2,551.3	2,551.5	2,462.2	2,476.3	19,337	41,26,52,919.3	53,050
25-Jul-2025	2,476.3	2,557.2	2,457.1	2,479.8	46,314	80,89,12,934.4	59,334
28-Jul-2025	2,472.4	2,512	2,414	2,488.2	20,471	29,72,57,524.7	39,833
29-Jul-2025	2,465.8	2,490	2,414	2,453.2	18,401	25,12,57,426.5	39,627
30-Jul-2025	2,446.2	2,496.3	2,446.2	2,467.1	8,812	14,47,64,928.2	18,705
31-Jul-2025	2,430	2,453.7	2,406.6	2,416.7	8,657	12,90,69,535.2	20,915
01-Aug-2025	2,430	2,471.9	2,416	2,447.1	13,180	20,26,80,325.2	34,685
04-Aug-2025	2,455	2,540	2,412.5	2,521.2	17,911	28,51,23,665.3	37,890
05-Aug-2025	2,540	2,550.6	2,498	2,524.8	10,388	13,56,06,119.6	21,344
06-Aug-2025	2,518	2,533	2,504.8	2,514.9	7,268	7,92,56,303.7	15,969
07-Aug-2025	2,470	2,533.1	2,470	2,523.9	10,430	15,54,99,987.6	32,615
08-Aug-2025	2,521	2,539.5	2,470	2,485.5	8,297	8,55,19,029.7	14,474
11-Aug-2025	2,485.5	2,540.8	2,466.1	2,526.9	9,435	13,58,28,767.8	17,502
12-Aug-2025	2,532	2,575	2,505	2,515.7	11,832	16,89,79,429.9	23,035
13-Aug-2025	2,529	2,548.2	2,500	2,508.5	6,848	7,94,10,008.5	15,800
14-Aug-2025	2,512.2	2,537.6	2,494.8	2,504.6	5,334	6,10,40,178.6	8,034
18-Aug-2025	2,525	2,535.7	2,500	2,513.2	7,135	8,26,40,557.3	15,465
19-Aug-2025	2,514	2,575	2,502.5	2,538.6	12,052	14,97,15,681.2	26,972
20-Aug-2025	2,540.1	2,565	2,520	2,546.9	6,741	7,63,00,566.7	11,535
21-Aug-2025	2,550	2,572.7	2,485	2,495.8	12,722	55,90,70,723.1	1,50,567
22-Aug-2025	2,499.6	2,511.4	2,475	2,490.5	4,663	20,13,30,737	64,375

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice