Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,235

(-0.47%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	2,134.5	2,164.8	2,116.5	2,127.9	24,597	24,79,96,142	63,776
16-Oct-2025	2,139.9	2,195	2,129.5	2,172	27,703	37,70,83,608.7	60,772
17-Oct-2025	2,165.3	2,166	2,068.9	2,084.5	26,772	50,78,57,214.1	1,43,639
20-Oct-2025	2,084.5	2,084.5	2,028	2,037.8	15,913	21,71,51,115.4	67,124
21-Oct-2025	2,062.9	2,074	2,055	2,065	2,096	2,57,16,560.5	7,358
23-Oct-2025	2,090.1	2,225	2,066.3	2,168.2	57,856	1,33,18,38,187	1,42,158
24-Oct-2025	2,165.8	2,165.8	2,112	2,116.6	17,818	20,26,46,190.6	48,464
27-Oct-2025	2,120	2,210	2,102	2,201.3	24,636	39,73,81,694.4	1,02,573
28-Oct-2025	2,209	2,209	2,158.8	2,168.1	16,839	14,50,75,393.6	41,193
29-Oct-2025	2,168.1	2,180.7	2,145.1	2,175.9	11,080	10,86,26,974.2	25,832
30-Oct-2025	2,169	2,174.4	2,145.9	2,167.6	12,483	10,64,04,853.7	25,798
31-Oct-2025	2,156.8	2,160.1	2,125.3	2,139.6	18,787	17,89,62,550.9	45,516
03-Nov-2025	2,146.5	2,199	2,134.1	2,173	10,534	11,06,07,043.8	27,034
04-Nov-2025	2,178.4	2,183	2,127.6	2,138.9	12,925	14,42,56,133.7	38,917
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

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice