Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,144.9

(-0.04%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	2,241.6	2,242.5	2,205.1	2,214.5	5,873	6,25,49,401.3	13,139
28-Nov-2025	2,216	2,233.4	2,185.8	2,213.7	6,192	9,93,94,529.8	22,820
01-Dec-2025	2,221	2,261.3	2,181.5	2,191	8,163	8,59,28,904.1	13,810
02-Dec-2025	2,185	2,318	2,165.1	2,201.9	32,685	55,47,26,801.4	43,619
03-Dec-2025	2,189.8	2,212.6	2,159.1	2,174.2	6,820	20,93,38,776	68,407
04-Dec-2025	2,163	2,185.9	2,153.7	2,169.7	11,354	18,61,67,786.8	44,173
05-Dec-2025	2,164.6	2,166.9	2,135	2,157.1	7,111	11,75,60,229.6	28,700
08-Dec-2025	2,160	2,161.5	2,109.3	2,129.4	11,723	15,97,91,078.1	35,061
09-Dec-2025	2,129.4	2,212.1	2,085	2,191.8	10,905	16,27,28,349.4	27,274
10-Dec-2025	2,180	2,219.2	2,145	2,151.4	6,500	7,89,21,430.1	15,375
11-Dec-2025	2,152.6	2,212.4	2,145.4	2,176.2	7,520	12,86,87,802.2	28,511
12-Dec-2025	2,180.2	2,185.1	2,144.5	2,172.4	7,143	11,46,06,804.1	17,250
15-Dec-2025	2,165	2,186.3	2,156.5	2,177.5	3,965	3,77,46,079.1	6,953
16-Dec-2025	2,163.7	2,200	2,163.7	2,179.4	5,613	6,51,38,890.9	13,694
17-Dec-2025	2,172.4	2,203.3	2,154.4	2,163.1	6,038	6,87,02,677.6	16,692
18-Dec-2025	2,163.1	2,165	2,132	2,137.8	4,847	4,65,66,249	10,027
19-Dec-2025	2,150.9	2,179.1	2,142.6	2,153.3	9,267	9,10,06,426.4	22,860
22-Dec-2025	2,160.5	2,209.5	2,160.5	2,194.5	10,057	18,55,63,824.5	50,316
23-Dec-2025	2,185	2,189	2,160.3	2,167.7	4,834	4,45,48,009.7	12,672
24-Dec-2025	2,169.2	2,171	2,140	2,145.8	4,252	4,47,37,495.6	12,860
26-Dec-2025	2,145.8	2,194	2,070.1	2,144.9	20,581	52,37,76,282.3	39,960

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice