Mastek

Mastek Ltd Historical Data

NSEBSE

₹2,493.5

(-1.81%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Jul-2025	2,548.5	2,595	2,514.2	2,571.2	26,411	43,21,42,255	51,751
08-Jul-2025	2,570	2,615	2,532.5	2,568.5	23,083	32,70,19,339.2	60,213
09-Jul-2025	2,565	2,598.8	2,552.1	2,579.4	12,949	15,85,13,546.6	26,882
10-Jul-2025	2,580.5	2,600	2,532	2,535.9	9,531	13,52,03,630.7	25,327
11-Jul-2025	2,530	2,558	2,469.6	2,520.8	10,950	15,85,66,310.3	29,048
14-Jul-2025	2,496.1	2,530	2,475	2,503.8	9,205	10,38,75,558.3	18,957
15-Jul-2025	2,503.6	2,539	2,481.7	2,524	13,093	24,21,65,856.8	35,047
16-Jul-2025	2,524	2,600	2,510.1	2,557.7	16,512	23,80,70,593.3	30,645
17-Jul-2025	2,561	2,583.9	2,531.6	2,539.4	8,085	7,43,17,711.6	13,368
18-Jul-2025	2,539.9	2,554	2,458.2	2,493.5	11,489	12,75,65,072	23,928

Mastek: Related NEWS

No Record Found

Invest wise with Expert advice