Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,168.2

(5.00%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	2,302.9	2,303.9	2,144.3	2,214.2	22,588	38,45,04,134.8	85,129
25-Sep-2025	2,216	2,222	2,165.1	2,179.4	16,149	16,76,32,838.8	37,581
26-Sep-2025	2,169.8	2,180	2,128.3	2,165.2	10,526	14,93,76,797.3	31,474
29-Sep-2025	2,168.4	2,290	2,116	2,197	35,443	64,99,11,092.5	1,53,102
30-Sep-2025	2,180.8	2,208	2,163	2,193.2	19,999	17,76,17,256.9	38,421
01-Oct-2025	2,181	2,221.9	2,165.3	2,208.8	11,902	13,55,70,085.2	29,419
03-Oct-2025	2,208.8	2,216.5	2,186.6	2,202.2	9,829	8,93,67,446.5	19,852
06-Oct-2025	2,208.4	2,208.4	2,170	2,191.5	13,216	13,39,21,868.2	26,711
07-Oct-2025	2,206.5	2,215.5	2,179.8	2,187.7	10,319	13,52,28,296.7	27,364
08-Oct-2025	2,193	2,193	2,122.2	2,132.3	13,806	16,40,28,960.4	44,633
09-Oct-2025	2,130	2,185	2,094.7	2,117.9	27,764	45,20,71,285	1,42,075
10-Oct-2025	2,110	2,164.9	2,098	2,156.8	13,823	16,02,75,128.2	39,796
13-Oct-2025	2,140	2,156.8	2,124.7	2,150.5	13,689	12,22,79,435.7	31,083
14-Oct-2025	2,154	2,185.1	2,112.2	2,124.6	17,155	18,72,58,064.9	46,276
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

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice