Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,452.8

(-2.14%)

Sep 12, 2025|03:58:16 PM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	2,513	2,625	2,502.2	2,601.3	37,065	71,43,71,748.6	78,141
26-Aug-2025	2,603	2,612.4	2,515	2,527	11,410	12,93,72,433	24,861
28-Aug-2025	2,545	2,545	2,404.1	2,424	12,220	14,35,58,936.9	26,569
29-Aug-2025	2,415	2,463.7	2,403.9	2,427.3	11,508	9,79,97,702	15,375
01-Sep-2025	2,427.4	2,566	2,427.3	2,534.9	12,827	15,75,58,043.7	29,711
02-Sep-2025	2,535	2,614	2,519.3	2,607.3	13,477	18,70,59,602.6	39,112
03-Sep-2025	2,591	2,609.9	2,566.8	2,577.1	11,023	15,45,82,074.3	43,985
04-Sep-2025	2,590	2,590	2,480	2,489.5	11,464	15,15,38,520.2	33,396
05-Sep-2025	2,509.9	2,509.9	2,421.9	2,436.3	11,353	16,54,38,960.9	25,274
08-Sep-2025	2,447.5	2,485.7	2,426.1	2,451	9,759	9,33,10,734.7	16,263
09-Sep-2025	2,462	2,477.9	2,425	2,437.7	9,949	9,32,54,040	18,985
10-Sep-2025	2,451	2,580	2,448.4	2,539.2	28,956	51,50,27,345.5	74,043
11-Sep-2025	2,560	2,562.2	2,499.7	2,506.4	11,831	11,53,46,335.1	21,369

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice