Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,454.6

(2.05%)

Jun 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/05/2025

To Date

15/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-May-2025	2,333	2,356.4	2,312.5	2,321	11,815	12,39,57,705.4	25,133
27-May-2025	2,330.5	2,348.7	2,293.4	2,300.8	10,486	11,45,55,116.8	24,718
28-May-2025	2,300.8	2,314	2,224.8	2,248.1	26,751	33,76,10,552.8	78,984
29-May-2025	2,275	2,379	2,275	2,308.3	36,543	69,94,52,989.6	70,644
30-May-2025	2,315	2,332.5	2,296.4	2,327.8	11,182	15,69,05,829.9	32,874
02-Jun-2025	2,339	2,341.8	2,281.3	2,288.9	11,336	14,33,03,730.2	31,451
03-Jun-2025	2,298.5	2,344	2,285.1	2,316.3	11,066	33,72,55,616.1	99,928
04-Jun-2025	2,320	2,340.4	2,282.1	2,305.5	8,729	11,79,58,268.8	20,222
05-Jun-2025	2,307.9	2,355	2,301	2,345.4	13,024	18,15,90,190.9	38,554
06-Jun-2025	2,353	2,416	2,340.3	2,386.9	22,162	35,09,33,986.5	70,073
09-Jun-2025	2,401.9	2,430	2,355.1	2,363.1	16,484	25,29,73,799.5	47,030
10-Jun-2025	2,376.7	2,442.6	2,370.7	2,397.5	19,437	34,45,90,371.5	55,079
11-Jun-2025	2,417.7	2,484	2,394.3	2,466.9	20,185	43,95,48,660.6	93,567
12-Jun-2025	2,510	2,545.9	2,375	2,405.2	24,106	45,95,94,639.6	68,625
13-Jun-2025	2,350	2,467	2,344.6	2,454.6	17,173	30,58,06,450.3	58,314

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice