MASTEK.NSMASTEK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $2035.20 | $2045.90 | $2000.10 | $2013.60 | 204,753 |
| 1/9/2026 | $2054.00 | $2075.60 | $2031.10 | $2045.90 | 256,656 |
| 1/8/2026 | $2112.00 | $2122.70 | $2052.00 | $2064.80 | 133,450 |
| 1/7/2026 | $2090.00 | $2130.00 | $2087.00 | $2123.90 | 32,501 |
| 1/6/2026 | $2105.50 | $2110.00 | $2075.00 | $2098.80 | 26,623 |
| 1/5/2026 | $2118.00 | $2118.00 | $2091.00 | $2099.60 | 27,341 |
| 1/2/2026 | $2120.40 | $2122.90 | $2091.20 | $2116.20 | 37,612 |
| 1/1/2026 | $2058.00 | $2115.00 | $2047.00 | $2110.50 | 63,996 |
| 12/31/2025 | $2060.00 | $2076.90 | $2042.00 | $2050.90 | 254,005 |
| 12/30/2025 | $2105.30 | $2105.30 | $2020.00 | $2061.60 | 257,285 |
| 12/29/2025 | $2110.00 | $2123.80 | $2078.00 | $2109.60 | 80,644 |
| 12/26/2025 | $2145.80 | $2194.00 | $2070.10 | $2144.90 | 243,937 |
| 12/24/2025 | $2169.20 | $2171.00 | $2140.00 | $2145.80 | 20,801 |
| 12/23/2025 | $2185.00 | $2189.00 | $2160.30 | $2167.70 | 20,511 |
| 12/22/2025 | $2160.50 | $2209.50 | $2160.50 | $2194.50 | 85,046 |
| 12/19/2025 | $2150.90 | $2179.10 | $2142.60 | $2153.30 | 42,165 |
| 12/18/2025 | $2163.10 | $2165.00 | $2132.00 | $2137.80 | 21,715 |
| 12/17/2025 | $2172.40 | $2203.30 | $2154.40 | $2163.10 | 31,564 |
| 12/16/2025 | $2163.70 | $2200.00 | $2163.70 | $2179.40 | 29,836 |
| 12/15/2025 | $2165.00 | $2186.30 | $2156.50 | $2177.50 | 17,368 |
| 12/12/2025 | $2180.20 | $2185.10 | $2144.50 | $2172.40 | 53,075 |
| 12/11/2025 | $2152.60 | $2212.40 | $2145.40 | $2176.20 | 58,708 |
| 12/10/2025 | $2180.00 | $2219.20 | $2145.00 | $2151.40 | 36,062 |
| 12/9/2025 | $2129.40 | $2212.10 | $2085.00 | $2191.80 | 75,859 |
| 12/8/2025 | $2160.00 | $2161.50 | $2109.30 | $2129.40 | 75,149 |
| 12/5/2025 | $2164.60 | $2166.90 | $2135.00 | $2157.10 | 54,683 |
| 12/4/2025 | $2163.00 | $2185.90 | $2153.70 | $2169.70 | 85,755 |
| 12/3/2025 | $2189.80 | $2212.60 | $2159.10 | $2174.20 | 95,448 |
| 12/2/2025 | $2185.00 | $2318.00 | $2165.10 | $2201.90 | 249,025 |
| 12/1/2025 | $2221.00 | $2261.30 | $2181.50 | $2191.00 | 248,979 |
| 11/30/2025 | $2221.00 | $2261.30 | $2181.50 | $2191.00 | 38,791 |
| 11/28/2025 | $2216.00 | $2233.40 | $2185.80 | $2213.70 | 44,863 |
| 11/27/2025 | $2241.60 | $2242.50 | $2205.10 | $2214.50 | 44,858 |
| 11/26/2025 | $2232.60 | $2256.00 | $2228.00 | $2236.80 | 33,356 |
| 11/25/2025 | $2250.00 | $2250.00 | $2222.20 | $2229.00 | 22,994 |
| 11/24/2025 | $2273.10 | $2294.50 | $2200.00 | $2248.80 | 56,601 |
| 11/21/2025 | $2279.00 | $2292.30 | $2250.60 | $2268.80 | 51,009 |
| 11/19/2025 | $2299.80 | $2310.00 | $2265.00 | $2301.50 | 88,766 |
| 11/18/2025 | $2336.40 | $2360.00 | $2280.00 | $2286.60 | 104,307 |
| 11/17/2025 | $2295.00 | $2369.00 | $2275.60 | $2336.40 | 580,078 |
| 11/14/2025 | $2240.00 | $2240.00 | $2217.60 | $2235.00 | 37,325 |
| 11/13/2025 | $2283.90 | $2294.40 | $2240.00 | $2245.50 | 107,167 |
| 11/12/2025 | $2215.00 | $2265.00 | $2202.80 | $2255.40 | 108,833 |
| 11/11/2025 | $2158.90 | $2221.50 | $2129.40 | $2202.40 | 134,644 |
| 11/10/2025 | $2101.10 | $2173.00 | $2092.10 | $2158.00 | 82,247 |
| 11/7/2025 | $2102.80 | $2105.00 | $2072.90 | $2099.60 | 36,530 |
| 11/6/2025 | $2131.00 | $2139.60 | $2100.10 | $2113.30 | 68,035 |
| 11/4/2025 | $2178.40 | $2183.00 | $2127.60 | $2138.90 | 67,433 |
| 11/3/2025 | $2146.50 | $2199.00 | $2134.10 | $2173.00 | 51,001 |
| 10/31/2025 | $2156.80 | $2160.10 | $2125.30 | $2139.60 | 84,118 |
| 10/30/2025 | $2169.00 | $2174.40 | $2145.90 | $2167.60 | 49,247 |
| 10/29/2025 | $2168.10 | $2180.70 | $2145.10 | $2175.90 | 50,206 |
| 10/28/2025 | $2209.00 | $2209.00 | $2158.80 | $2168.10 | 66,899 |
| 10/27/2025 | $2120.00 | $2210.00 | $2102.00 | $2201.30 | 183,177 |
| 10/24/2025 | $2165.80 | $2165.80 | $2112.00 | $2116.60 | 95,172 |
| 10/23/2025 | $2090.10 | $2225.00 | $2066.30 | $2168.20 | 613,758 |
| 10/21/2025 | $2062.90 | $2074.00 | $2055.00 | $2065.00 | 12,464 |
| 10/20/2025 | $2084.50 | $2084.50 | $2028.00 | $2037.80 | 105,962 |
| 10/17/2025 | $2165.30 | $2166.00 | $2068.90 | $2084.50 | 242,180 |
| 10/16/2025 | $2139.90 | $2195.00 | $2129.50 | $2172.00 | 173,944 |
| 10/15/2025 | $2134.50 | $2164.80 | $2116.50 | $2127.90 | 116,335 |
| 10/14/2025 | $2154.00 | $2185.10 | $2112.20 | $2124.60 | 89,363 |