Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,548.6

(5.20%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/06/2025

To Date

05/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Jun-2025	2,454.6	2,510	2,392.1	2,499.2	14,123	23,65,71,828.4	47,080
17-Jun-2025	2,524	2,569.8	2,465	2,480.8	24,304	37,53,89,460.7	51,769
18-Jun-2025	2,469	2,494.9	2,433.5	2,451	12,946	16,01,63,106	22,657
19-Jun-2025	2,453.2	2,466.9	2,381	2,390	7,794	12,64,89,724	19,681
20-Jun-2025	2,409	2,472	2,390.7	2,421	31,353	36,59,62,873.7	55,122
23-Jun-2025	2,404.9	2,454.6	2,386.6	2,444.4	8,887	12,42,69,340.6	23,800
24-Jun-2025	2,455	2,491	2,437	2,484.5	12,401	18,52,56,289.9	34,723
25-Jun-2025	2,499.9	2,541.5	2,473.2	2,506.9	13,141	19,58,59,219.5	32,590
26-Jun-2025	2,519.5	2,528.7	2,445.5	2,454.3	10,822	15,50,02,629.4	29,789
27-Jun-2025	2,465	2,478.1	2,388.2	2,421.7	14,433	21,64,98,137.4	41,924
30-Jun-2025	2,440.9	2,451.5	2,423.2	2,440.7	8,090	12,35,45,331.3	30,835
01-Jul-2025	2,441	2,455	2,401.3	2,425.1	11,757	11,57,63,917	25,524
02-Jul-2025	2,429	2,461.2	2,415.3	2,448.6	14,045	15,71,59,887.8	27,676
03-Jul-2025	2,453	2,453	2,410	2,422.7	7,973	8,99,50,016.7	16,784
04-Jul-2025	2,422	2,560	2,403.3	2,548.6	35,203	78,87,20,011.1	85,357

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice