Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,157.1

(-0.58%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	2,131	2,139.6	2,100.1	2,113.3	14,256	14,37,94,338.2	36,574
07-Nov-2025	2,102.8	2,105	2,072.9	2,099.6	10,028	7,65,25,622.6	17,692
10-Nov-2025	2,101.1	2,173	2,092.1	2,158	13,212	17,67,71,213.1	37,384
11-Nov-2025	2,158.9	2,221.5	2,129.4	2,202.4	16,739	29,46,26,739.5	74,385
12-Nov-2025	2,215	2,265	2,202.8	2,255.4	12,937	24,36,14,614.9	57,573
13-Nov-2025	2,283.9	2,294.4	2,240	2,245.5	12,818	24,25,81,203.5	45,101
14-Nov-2025	2,240	2,240	2,217.6	2,235	5,649	8,32,27,786.3	20,086
17-Nov-2025	2,295	2,369	2,275.6	2,336.4	38,868	1,35,38,07,617.3	2,58,390
18-Nov-2025	2,336.4	2,360	2,280	2,286.6	14,316	24,17,69,437.1	56,911
19-Nov-2025	2,299.8	2,310	2,265	2,301.5	11,850	20,32,45,347.2	38,450
20-Nov-2025	2,324.7	2,326	2,272.2	2,285.8	6,614	13,52,08,093.7	27,918
21-Nov-2025	2,279	2,292.3	2,250.6	2,268.8	7,524	11,58,05,563.2	23,677
24-Nov-2025	2,273.1	2,294.5	2,200	2,248.8	8,336	12,75,81,721.5	26,257
25-Nov-2025	2,250	2,250	2,222.2	2,229	5,364	5,13,01,428.2	9,245
26-Nov-2025	2,232.6	2,256	2,228	2,236.8	5,874	7,47,75,297.3	15,070
27-Nov-2025	2,241.6	2,242.5	2,205.1	2,214.5	5,873	6,25,49,401.3	13,139
28-Nov-2025	2,216	2,233.4	2,185.8	2,213.7	6,192	9,93,94,529.8	22,820
01-Dec-2025	2,221	2,261.3	2,181.5	2,191	8,163	8,59,28,904.1	13,810
02-Dec-2025	2,185	2,318	2,165.1	2,201.9	32,685	55,47,26,801.4	43,619
03-Dec-2025	2,189.8	2,212.6	2,159.1	2,174.2	6,820	20,93,38,776	68,407
04-Dec-2025	2,163	2,185.9	2,153.7	2,169.7	11,354	18,61,67,786.8	44,173
05-Dec-2025	2,164.6	2,166.9	2,135	2,157.1	7,111	11,75,60,229.6	28,700

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice