Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,447.1

(1.26%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	2,453	2,453	2,410	2,422.7	7,973	8,99,50,016.7	16,784
04-Jul-2025	2,422	2,560	2,403.3	2,548.6	35,203	78,87,20,011.1	85,357
07-Jul-2025	2,548.5	2,595	2,514.2	2,571.2	26,411	43,21,42,255	51,751
08-Jul-2025	2,570	2,615	2,532.5	2,568.5	23,083	32,70,19,339.2	60,213
09-Jul-2025	2,565	2,598.8	2,552.1	2,579.4	12,949	15,85,13,546.6	26,882
10-Jul-2025	2,580.5	2,600	2,532	2,535.9	9,531	13,52,03,630.7	25,327
11-Jul-2025	2,530	2,558	2,469.6	2,520.8	10,950	15,85,66,310.3	29,048
14-Jul-2025	2,496.1	2,530	2,475	2,503.8	9,205	10,38,75,558.3	18,957
15-Jul-2025	2,503.6	2,539	2,481.7	2,524	13,093	24,21,65,856.8	35,047
16-Jul-2025	2,524	2,600	2,510.1	2,557.7	16,512	23,80,70,593.3	30,645
17-Jul-2025	2,561	2,583.9	2,531.6	2,539.4	8,085	7,43,17,711.6	13,368
18-Jul-2025	2,539.9	2,554	2,458.2	2,493.5	11,489	12,75,65,072	23,928
21-Jul-2025	2,547.7	2,818	2,544	2,669.8	2,82,728	14,00,36,42,182.3	4,60,556
22-Jul-2025	2,670.5	2,733.9	2,641	2,657.6	36,462	1,24,23,82,029.2	75,177
23-Jul-2025	2,650.2	2,650.2	2,536.6	2,549.3	23,292	60,21,88,181.9	74,869
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

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice