MASTEK Historical Share Price Data

Mastek Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	2639.7	2648.7	2563	2570.15	7560	108931525.45	24316	85.70	-69.55
27-Mar-2024	2571.95	2600	2505	2514.8	11079	142519017.25	33103	95.00	-57.15
28-Mar-2024	2514.95	2564.75	2480	2543	10991	185171052.65	37628	84.75	28.05
01-Apr-2024	2543	2644.2	2543	2606.35	8757	116976225.6	17443	101.20	63.35
02-Apr-2024	2614.95	2633.7	2560	2583.15	4822	76045347.5	13512	73.70	-31.80
03-Apr-2024	2603.4	2654	2576.6	2619.85	9088	125811921.25	19617	77.40	16.45
04-Apr-2024	2633	2734.4	2606	2691.7	12490	223867881.4	30609	128.40	58.70
05-Apr-2024	2691.7	2705.75	2622.2	2649.4	9615	195230512.85	36007	83.55	-42.30
08-Apr-2024	2650	2668.15	2609.15	2614.65	5337	78090044.9	16558	59.00	-35.35
09-Apr-2024	2625.2	2670	2614.65	2648.65	5876	108596960.85	25312	55.35	23.45
10-Apr-2024	2658.3	2668.95	2610	2633.95	5317	55043310.5	8167	58.95	-24.35
12-Apr-2024	2644	2650	2595	2614.75	5251	147605651.65	39572	55.00	-29.25
15-Apr-2024	2600	2650	2531.4	2590.8	11945	117175215.25	45116	118.60	-9.20
16-Apr-2024	2575	2610	2562.55	2582.6	6905	76322131.7	15018	47.45	7.60
18-Apr-2024	2591.95	3099.1	2569.6	2794.15	50419	2130940233.4	147013	529.50	202.20
19-Apr-2024	2794.15	2796.75	2680	2699.55	17461	338693059.15	34451	116.75	-94.60
22-Apr-2024	2740	2740	2640.5	2650.25	9536	138316328.3	21183	99.50	-89.75
23-Apr-2024	2678.95	2825.5	2622	2689.1	22382	431886146.15	29010	203.50	10.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.