Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,464.4

(0.40%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	2,540.1	2,565	2,520	2,546.9	6,741	7,63,00,566.7	11,535
21-Aug-2025	2,550	2,572.7	2,485	2,495.8	12,722	55,90,70,723.1	1,50,567
22-Aug-2025	2,499.6	2,511.4	2,475	2,490.5	4,663	20,13,30,737	64,375
25-Aug-2025	2,513	2,625	2,502.2	2,601.3	37,065	71,43,71,748.6	78,141
26-Aug-2025	2,603	2,612.4	2,515	2,527	11,410	12,93,72,433	24,861
28-Aug-2025	2,545	2,545	2,404.1	2,424	12,220	14,35,58,936.9	26,569
29-Aug-2025	2,415	2,463.7	2,403.9	2,427.3	11,508	9,79,97,702	15,375
01-Sep-2025	2,427.4	2,566	2,427.3	2,534.9	12,827	15,75,58,043.7	29,711
02-Sep-2025	2,535	2,614	2,519.3	2,607.3	13,477	18,70,59,602.6	39,112
03-Sep-2025	2,591	2,609.9	2,566.8	2,577.1	11,023	15,45,82,074.3	43,985
04-Sep-2025	2,590	2,590	2,480	2,489.5	11,464	15,15,38,520.2	33,396
05-Sep-2025	2,509.9	2,509.9	2,421.9	2,436.3	11,353	16,54,38,960.9	25,274
08-Sep-2025	2,447.5	2,485.7	2,426.1	2,451	9,759	9,33,10,734.7	16,263
09-Sep-2025	2,462	2,477.9	2,425	2,437.7	9,949	9,32,54,040	18,985
10-Sep-2025	2,451	2,580	2,448.4	2,539.2	28,956	51,50,27,345.5	74,043
11-Sep-2025	2,560	2,562.2	2,499.7	2,506.4	11,831	11,53,46,335.1	21,369
12-Sep-2025	2,504.1	2,560	2,432.4	2,452.8	21,121	35,20,32,084.7	69,031
15-Sep-2025	2,467.5	2,476.6	2,429.7	2,452.6	16,070	14,07,22,700.1	27,246
16-Sep-2025	2,462	2,555.5	2,461	2,499.5	29,111	75,21,33,731.1	1,87,578
17-Sep-2025	2,502	2,547.9	2,448	2,454.6	29,961	66,95,21,095.6	1,29,832
18-Sep-2025	2,470	2,518.7	2,451.4	2,464.4	14,750	25,73,11,554.9	45,648

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice