Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Mastek Limited (MASTEK.BO)

Compare
2,096.20
-80.60
(-3.70%)
At close: 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,165.002,165.002,088.052,096.202,096.203,509
Apr 3, 20252,158.902,190.002,111.002,176.802,176.807,640
Apr 2, 20252,161.402,198.002,105.502,186.452,186.455,962
Apr 1, 20252,181.152,196.652,114.052,121.752,121.753,505
Mar 28, 20252,180.052,197.602,138.602,180.402,180.4014,824
Mar 27, 20252,247.602,247.602,155.502,162.552,162.5510,807
Mar 26, 20252,275.052,295.002,236.702,246.602,246.606,426
Mar 25, 20252,286.052,330.952,261.102,273.902,273.9012,106
Mar 24, 20252,330.002,359.902,269.102,285.602,285.607,116
Mar 21, 20252,341.952,367.402,300.002,323.702,323.708,345
Mar 20, 20252,328.702,400.002,315.002,339.052,339.0513,080
Mar 19, 20252,352.152,367.952,283.002,318.852,318.8524,108
Mar 18, 20252,159.902,519.002,120.552,439.352,439.35109,264
Mar 17, 20252,299.952,300.002,093.902,112.902,112.905,509
Mar 13, 20252,339.952,346.102,222.552,248.252,248.252,876
Mar 12, 20252,389.602,397.102,298.052,313.702,313.704,524
Mar 11, 20252,365.352,425.952,311.952,377.502,377.508,869
Mar 10, 20252,410.002,479.352,313.952,398.302,398.308,989
Mar 7, 20252,398.002,450.502,360.052,410.002,410.0030,545
Mar 6, 20252,335.002,415.802,308.752,383.802,383.809,714
Mar 5, 20252,234.402,355.002,234.402,320.652,320.6511,313
Mar 4, 20252,102.002,255.102,065.752,238.502,238.506,543
Mar 3, 20252,114.052,211.852,089.002,148.652,148.654,408
Feb 28, 20252,389.052,389.052,164.602,223.902,223.904,809
Feb 27, 20252,408.552,451.502,299.452,370.902,370.904,710
Feb 25, 20252,350.502,387.902,295.002,348.702,348.704,672
Feb 24, 20252,385.052,421.952,318.252,350.502,350.506,905
Feb 21, 20252,515.152,564.352,427.402,442.752,442.751,522
Feb 20, 20252,432.002,524.952,432.002,505.502,505.504,116
Feb 19, 20252,385.002,472.002,385.002,460.752,460.753,940
Feb 18, 20252,310.052,433.952,279.002,416.202,416.204,024
Feb 17, 20252,419.952,419.952,258.702,338.952,338.9513,619
Feb 14, 20252,600.002,600.002,375.602,441.652,441.653,835
Feb 13, 20252,637.352,667.702,588.452,597.702,597.702,665
Feb 12, 20252,535.052,601.952,493.002,589.852,589.855,988
Feb 11, 20252,665.702,679.952,553.402,575.202,575.203,008
Feb 10, 20252,720.052,755.002,639.352,697.702,697.703,887
Feb 7, 20252,780.002,780.002,731.002,748.352,748.35966
Feb 6, 20252,743.502,795.002,733.802,769.852,769.853,790
Feb 5, 20252,699.902,769.052,695.102,733.602,733.603,581
Feb 4, 20252,576.002,692.902,560.002,677.452,677.456,797
Feb 3, 20252,550.002,580.002,485.002,557.052,557.052,668
Feb 1, 20252,603.002,606.152,537.552,573.752,573.753,734
Jan 31, 20252,538.302,660.402,505.302,592.002,592.005,866
Jan 30, 20252,490.052,530.002,481.952,505.502,505.503,087
Jan 29, 20252,479.852,511.552,437.052,496.552,496.553,254
Jan 28, 20252,380.002,463.452,305.002,454.052,454.057,572
Jan 27, 20252,560.002,560.002,363.502,391.152,391.1510,449
Jan 24, 2025 7.00 Dividend
Jan 24, 20252,710.002,710.002,581.002,592.602,592.602,991
Jan 23, 20252,614.852,721.452,598.452,706.402,699.403,955
Jan 22, 20252,637.952,639.952,541.652,610.552,603.805,714
Jan 21, 20252,691.052,743.002,614.852,626.002,619.216,092
Jan 20, 20252,700.302,728.702,675.002,698.852,691.874,078
Jan 17, 20252,756.302,797.002,645.102,750.752,743.649,604
Jan 16, 20252,789.952,836.002,667.552,741.152,734.0614,328
Jan 15, 20252,835.002,835.002,705.152,729.102,722.044,048
Jan 14, 20252,805.052,840.852,755.002,779.602,772.414,713
Jan 13, 20252,934.002,947.002,780.102,812.702,805.4315,319
Jan 10, 20252,950.053,012.002,886.502,943.502,935.898,829
Jan 9, 20253,007.053,033.002,950.002,961.402,953.742,835
Jan 8, 20253,068.153,087.352,991.003,018.203,010.396,750
Jan 7, 20253,014.953,080.003,000.003,066.403,058.478,762
Jan 6, 20253,067.003,128.002,974.052,988.402,980.678,563
Jan 3, 20253,123.703,134.953,051.003,066.203,058.274,277
Jan 2, 20253,043.903,105.953,026.753,082.653,074.689,330
Jan 1, 20253,009.953,040.002,987.453,023.603,015.784,278
Dec 31, 20242,973.952,993.852,909.902,978.602,970.904,616
Dec 30, 20242,963.902,990.402,908.252,968.802,961.125,965
Dec 27, 20242,890.002,952.002,861.002,930.002,922.426,292
Dec 26, 20242,954.052,982.102,856.702,875.602,868.166,774
Dec 24, 20242,972.353,017.252,952.052,963.752,956.088,617
Dec 23, 20243,027.103,057.302,954.052,995.552,987.8013,902
Dec 20, 20243,249.953,287.703,025.153,043.003,035.1310,196
Dec 19, 20243,111.203,245.003,086.803,228.603,220.2512,590
Dec 18, 20243,235.003,267.953,178.053,202.053,193.773,960
Dec 17, 20243,274.953,348.903,220.103,230.053,221.7013,912
Dec 16, 20243,220.003,304.003,214.003,246.603,238.206,801
Dec 13, 20243,260.053,280.153,177.553,243.353,234.965,397
Dec 12, 20243,241.003,329.153,241.003,257.253,248.839,701
Dec 11, 20243,279.953,287.103,205.453,238.653,230.278,421
Dec 10, 20243,224.503,335.503,220.303,275.653,267.1814,796
Dec 9, 20243,207.953,240.003,199.853,224.503,216.165,090
Dec 6, 20243,185.303,230.503,185.053,200.703,192.429,780
Dec 5, 20243,254.153,310.003,164.953,195.203,186.944,057
Dec 4, 20243,250.003,375.003,240.003,252.953,244.5415,647
Dec 3, 20243,239.953,322.153,225.853,243.003,234.6115,674
Dec 2, 20243,172.053,235.603,172.003,204.453,196.166,720
Nov 29, 20243,214.703,223.003,156.153,172.003,163.808,859
Nov 28, 20243,280.003,295.803,160.453,174.153,165.9410,901
Nov 27, 20243,230.103,325.003,230.103,257.253,248.8312,999
Nov 26, 20243,314.303,322.003,212.153,230.103,221.7517,311
Nov 25, 20243,293.553,303.853,244.003,253.103,244.6918,936
Nov 22, 20243,204.953,281.003,204.953,228.903,220.5511,257
Nov 21, 20243,140.053,220.003,129.353,191.203,182.9519,096
Nov 19, 20243,160.053,261.003,110.903,151.403,143.2535,382
Nov 18, 20243,043.353,166.752,935.003,135.453,127.3422,591
Nov 14, 20243,049.203,132.202,980.003,020.003,012.1915,230
Nov 13, 20243,030.003,099.002,970.003,011.903,004.1125,948
Nov 12, 20242,955.003,186.602,955.003,026.353,018.5231,144
Nov 11, 20242,920.002,986.002,875.002,952.052,944.415,358
Nov 8, 20242,962.002,988.002,900.302,918.252,910.708,329
Nov 7, 20242,954.003,050.002,940.002,954.402,946.766,686
Nov 6, 20242,886.002,974.652,872.052,953.452,945.818,609
Nov 4, 20242,880.052,894.802,860.452,885.852,878.397,238
Nov 1, 20242,915.002,915.002,880.002,891.702,884.221,298
Oct 31, 20242,830.002,894.802,808.002,886.202,878.735,551
Oct 29, 20242,772.002,838.002,740.952,828.302,820.984,861
Oct 28, 20242,645.052,747.302,626.002,718.402,711.376,343
Oct 25, 20242,792.952,792.952,631.302,641.352,634.5210,976
Oct 24, 20242,854.952,854.952,759.602,774.052,766.883,651
Oct 23, 20242,731.052,870.002,731.052,823.252,815.9510,646
Oct 22, 20242,851.052,894.802,713.002,731.052,723.9911,127
Oct 21, 20243,058.003,058.002,820.652,840.752,833.4031,157
Oct 18, 20242,981.003,054.202,913.003,018.253,010.4430,624
Oct 17, 20242,930.053,029.002,930.052,986.002,978.2817,577
Oct 16, 20242,900.002,999.002,898.852,941.002,933.3916,726
Oct 15, 20242,790.002,920.002,749.702,904.252,896.74678,084
Oct 14, 20242,715.002,819.702,708.402,775.152,767.9718,968
Oct 11, 20242,700.002,759.852,697.902,713.602,706.582,996
Oct 10, 20242,715.002,746.002,693.502,697.902,690.922,121
Oct 9, 20242,667.952,730.002,657.002,700.152,693.172,450
Oct 8, 20242,608.052,665.002,594.002,645.152,638.312,373
Oct 7, 20242,631.352,655.002,582.602,628.752,621.956,477
Oct 4, 20242,641.652,699.202,622.002,660.052,653.173,067
Oct 3, 20242,620.052,681.952,546.002,640.052,633.225,921
Oct 1, 20242,605.002,657.052,602.052,647.902,641.0513,259
Sep 30, 20242,640.002,644.102,549.952,594.052,587.3411,988
Sep 27, 20242,668.002,697.352,622.002,643.502,636.661,834
Sep 26, 20242,655.002,671.202,631.002,639.952,633.123,700
Sep 25, 20242,680.002,680.002,628.052,647.152,640.304,967
Sep 24, 20242,626.552,685.002,617.502,667.352,660.457,269
Sep 23, 20242,679.952,680.002,612.252,636.002,629.185,300
Sep 20, 20242,660.002,680.602,635.302,669.652,662.743,887
Sep 19, 20242,700.002,730.002,606.652,645.252,638.416,879
Sep 18, 20242,699.002,747.402,672.452,681.852,674.915,980
Sep 17, 2024 12.00 Dividend
Sep 17, 20242,712.102,789.602,679.002,737.902,730.82101,838
Sep 16, 20242,724.952,742.002,693.952,712.152,693.172,858
Sep 13, 20242,725.052,755.002,710.002,711.902,692.924,180
Sep 12, 20242,670.002,727.602,670.002,715.352,696.343,016
Sep 11, 20242,755.002,760.002,648.502,661.102,642.475,544
Sep 10, 20242,714.502,752.352,705.302,745.552,726.335,673
Sep 9, 20242,750.002,750.002,674.902,692.702,673.854,865
Sep 6, 20242,757.052,810.002,715.002,724.002,704.9310,480
Sep 5, 20242,860.002,872.952,742.652,756.852,737.5520,159
Sep 4, 20242,827.752,966.002,749.052,769.702,750.311,827,671
Sep 3, 20242,886.502,930.002,878.252,905.452,885.113,425
Sep 2, 20242,941.052,958.302,880.952,886.502,866.304,640
Aug 30, 20242,978.903,008.802,933.452,938.502,917.934,099
Aug 29, 20242,969.352,982.002,908.002,938.952,918.383,403
Aug 28, 20242,987.503,083.352,960.002,968.602,947.826,761
Aug 26, 20242,980.053,043.002,980.003,032.203,010.989,964
Aug 23, 20242,965.003,047.352,959.253,000.302,979.308,338
Aug 22, 20243,000.003,048.202,927.152,953.552,932.8810,216
Aug 21, 20242,900.003,013.152,900.003,005.052,984.0230,363
Aug 20, 20242,780.002,904.802,780.002,870.952,850.859,319
Aug 19, 20242,755.902,826.102,750.002,776.252,756.824,909
Aug 16, 20242,706.052,815.002,706.052,752.502,733.2310,682
Aug 14, 20242,745.002,750.002,654.702,679.352,660.604,075
Aug 13, 20242,827.002,827.002,730.002,738.002,718.843,632
Aug 12, 20242,702.002,884.802,663.002,831.052,811.236,868
Aug 9, 20242,848.952,861.752,720.152,730.552,711.442,780
Aug 8, 20242,842.002,872.002,803.152,810.202,790.534,159
Aug 7, 20242,892.002,917.002,838.102,858.052,838.042,851
Aug 6, 20242,805.752,912.002,805.752,886.702,866.494,928
Aug 5, 20242,808.002,864.052,735.202,850.652,830.706,981
Aug 2, 20242,802.052,879.252,802.052,866.552,846.4911,125
Aug 1, 20242,790.652,883.552,790.652,874.252,854.139,806
Jul 31, 20242,815.002,838.952,782.552,834.052,814.212,300
Jul 30, 20242,750.002,809.952,735.002,803.802,784.171,353
Jul 29, 20242,729.002,823.402,729.002,772.102,752.705,942
Jul 26, 20242,696.002,815.302,690.002,775.152,755.7311,936
Jul 25, 20242,689.952,714.552,654.002,695.002,676.147,691
Jul 24, 20242,636.002,735.952,620.002,709.102,690.144,069
Jul 23, 20242,612.602,700.002,561.952,662.802,644.164,685
Jul 22, 20242,632.002,680.002,595.252,640.702,622.227,989
Jul 19, 20242,811.102,813.702,625.302,639.802,621.327,076
Jul 18, 20242,835.002,868.002,693.002,805.902,786.2632,574
Jul 16, 20242,858.402,887.352,806.802,818.852,799.126,598
Jul 15, 20242,943.102,990.002,850.002,858.402,838.3911,753
Jul 12, 20242,925.002,966.002,892.202,943.102,922.5035,697
Jul 11, 20242,802.352,907.802,802.352,876.302,856.1722,198
Jul 10, 20242,820.002,837.902,740.252,802.352,782.736,850
Jul 9, 20242,870.002,876.002,821.652,836.852,816.994,275
Jul 8, 20242,879.802,885.602,775.002,855.002,835.0211,990
Jul 5, 20242,872.402,883.352,826.052,839.602,819.724,652
Jul 4, 20242,750.002,888.552,750.002,877.452,857.3137,995
Jul 3, 20242,791.552,791.552,739.952,747.852,728.622,478
Jul 2, 20242,813.152,832.352,741.002,746.852,727.629,294
Jul 1, 20242,715.402,840.902,714.402,809.552,789.8816,927
Jun 28, 20242,705.802,760.002,690.852,726.652,707.568,024
Jun 27, 20242,690.002,750.852,683.902,703.552,684.636,692
Jun 26, 20242,690.002,722.802,674.202,685.102,666.311,635
Jun 25, 20242,742.002,742.002,681.002,686.602,667.802,464
Jun 24, 20242,753.102,759.002,701.002,707.352,688.405,962
Jun 21, 20242,734.902,856.702,715.102,749.302,730.0613,134
Jun 20, 20242,730.002,742.002,671.952,681.252,662.482,367
Jun 19, 20242,688.552,765.502,670.002,728.052,708.9510,081
Jun 18, 20242,680.002,740.002,672.152,683.852,665.066,523
Jun 14, 20242,745.202,767.852,705.002,720.302,701.263,724
Jun 13, 20242,760.002,780.002,741.252,750.102,730.852,159
Jun 12, 20242,758.002,800.002,745.002,753.152,733.8813,432
Jun 11, 20242,800.002,800.002,732.002,756.102,736.812,939
Jun 10, 20242,869.902,869.902,756.602,786.752,767.248,424
Jun 7, 20242,751.002,972.652,751.002,790.002,770.47124,720
Jun 6, 20242,460.002,599.002,440.852,579.102,561.058,608
Jun 5, 20242,282.102,479.002,232.502,455.902,438.716,189
Jun 4, 20242,351.152,363.202,137.252,245.002,229.298,601
Jun 3, 20242,435.052,465.002,359.952,373.052,356.441,444
May 31, 20242,417.952,438.002,351.802,379.302,362.653,576
May 30, 20242,474.902,496.602,403.002,408.202,391.341,047
May 29, 20242,508.502,519.002,477.752,485.802,468.401,219
May 28, 20242,468.052,515.002,468.052,505.952,488.411,368
May 27, 20242,475.902,525.002,466.652,497.902,480.424,338
May 24, 20242,475.002,515.002,464.002,475.902,458.573,897
May 23, 20242,499.952,529.952,471.002,479.002,461.651,694
May 22, 20242,485.002,508.402,455.052,479.852,462.494,395
May 21, 20242,550.002,550.002,468.652,485.802,468.401,886
May 17, 20242,494.002,494.002,452.452,473.052,455.743,956
May 16, 20242,416.052,514.002,416.052,482.352,464.977,104
May 15, 20242,315.452,438.952,315.452,418.752,401.824,083
May 14, 20242,320.002,354.502,285.002,315.452,299.241,642
May 13, 20242,355.052,374.052,290.152,317.052,300.831,893
May 10, 20242,420.302,443.952,330.002,367.352,350.782,051
May 9, 20242,530.002,541.102,393.502,414.052,397.152,129
May 8, 20242,526.902,555.002,498.002,518.052,500.421,483
May 7, 20242,552.052,587.002,513.002,523.652,505.993,119
May 6, 20242,584.852,620.002,535.952,575.702,557.671,522
May 3, 20242,667.302,667.302,576.352,584.852,566.763,873
May 2, 20242,692.602,714.702,636.702,651.252,632.692,706
Apr 30, 20242,697.002,711.852,674.252,692.602,673.752,343
Apr 29, 20242,819.402,819.402,663.902,694.652,675.797,598
Apr 26, 20242,735.002,818.602,735.002,773.502,754.097,841
Apr 25, 20242,763.602,810.002,717.252,737.752,718.591,800
Apr 24, 20242,702.952,783.402,702.952,772.902,753.497,901
Apr 23, 20242,665.552,815.002,622.152,691.652,672.8112,561
Apr 22, 20242,737.202,754.952,640.002,650.352,631.805,839
Apr 19, 20242,761.052,796.002,682.102,699.652,680.7511,371
Apr 18, 20242,577.053,100.252,572.002,796.102,776.5337,649
Apr 16, 20242,558.252,608.952,558.252,583.552,565.47768
Apr 15, 20242,446.152,650.002,446.152,584.002,565.917,978
Apr 12, 20242,629.902,646.902,593.152,614.802,596.502,242
Apr 10, 20242,641.552,661.452,619.502,640.402,621.921,075
Apr 9, 20242,620.002,666.802,612.002,641.552,623.065,419
Apr 8, 20242,480.052,669.102,480.052,618.302,599.971,552
Apr 5, 20242,677.602,700.152,622.002,649.052,630.514,628
Apr 4, 20242,615.002,732.502,607.002,701.252,682.342,784

Related Tickers

ASMTEC.BO ASM Technologies Limited
1,246.35
-4.75%
 
SONATSOFTW.BO Sonata Software Limited
321.50
-5.90%
 
HCLTECH.BO HCL Technologies Limited
1,421.80
-3.33%
 
LTIM.BO LTIMindtree Limited
4,136.65
-4.72%
 
TATATECH.BO Tata Technologies Limited
648.95
-4.59%
 
COFORGE.BO Coforge Limited
6,615.75
-7.57%
 
INFY.BO Infosys Limited
1,452.30
-2.99%
 
COFORGE.NS Coforge Limited
6,607.90
-7.68%
 
MPHASIS.NS Mphasis Limited
2,229.20
-6.10%
 
LTIM.NS LTIMindtree Limited
4,136.25
-4.74%