Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,332.9

(0.60%)

May 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/04/2025

To Date

25/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Apr-2025	2,234.5	2,253.7	2,190.7	2,196.2	22,278	36,06,02,035.5	64,676
25-Apr-2025	2,210	2,225	2,093.8	2,172.9	31,615	52,11,63,241.6	86,814
28-Apr-2025	2,158.1	2,176.6	2,113.1	2,135.8	25,904	35,06,32,056.1	62,413
29-Apr-2025	2,158	2,168.6	2,107.7	2,132.4	17,027	25,99,96,755.8	37,813
30-Apr-2025	2,144	2,159	2,078.1	2,088.4	23,544	33,98,34,083.9	74,112
02-May-2025	2,088.4	2,135	2,070	2,077.7	17,062	22,98,00,607.2	35,361
05-May-2025	2,077.7	2,099	2,066.8	2,085.2	13,252	19,95,97,583	29,055
06-May-2025	2,096.5	2,127.2	2,030	2,049.4	26,934	27,42,38,851.8	50,940
07-May-2025	2,025	2,110	2,025	2,094.4	26,049	30,71,31,622.8	59,175
08-May-2025	2,100	2,223	2,091	2,138.6	58,019	90,89,93,620	95,705
09-May-2025	2,110	2,148.4	2,088	2,134.8	22,260	22,05,31,235.6	40,474
12-May-2025	2,175	2,283.3	2,175	2,261.7	25,802	43,57,84,299.1	75,052
13-May-2025	2,260	2,291	2,239.6	2,255.6	15,066	19,93,17,250.6	37,380
14-May-2025	2,273.9	2,353.9	2,264.5	2,319.6	29,740	54,63,54,160.3	96,714
15-May-2025	2,335.9	2,351	2,319.6	2,330.9	16,033	21,23,90,512.6	47,941
16-May-2025	2,350	2,359	2,332.6	2,343.1	16,940	16,05,14,554.6	36,640
19-May-2025	2,345	2,354.8	2,310.2	2,321.2	16,103	17,41,72,417.5	36,006
20-May-2025	2,322.8	2,397.3	2,320	2,329.8	33,842	51,56,09,826.5	72,907
21-May-2025	2,325	2,359	2,294.5	2,315.7	16,829	18,75,05,225.7	37,342
22-May-2025	2,300.1	2,327.1	2,300	2,319.1	10,343	10,19,18,963.2	17,367
23-May-2025	2,320	2,382	2,308.5	2,332.9	13,272	13,24,10,888.6	24,836

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice