Price Data Selection & Download
Mastek Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review MASTEK earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹3669.00
October 19, 2021
NSE Exchange
Share Price All Time Low
₹24.74
November 24, 2011
NSE Exchange
Highest Volume Trading Day
20,458,418
April 11, 2003 • ₹52.67
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
MASTEK daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1642.90 | ₹1642.90 | ₹1575.10 | ₹1588.20 | 200,770 |
| 2026-09-17 | ₹1630.30 | ₹1650.00 | ₹1617.20 | ₹1630.10 | 54,148 |
| 2026-09-16 | ₹1642.10 | ₹1664.80 | ₹1622.00 | ₹1633.10 | 87,363 |
| 2026-09-15 | ₹1661.00 | ₹1743.00 | ₹1642.10 | ₹1652.10 | 341,353 |
| 2026-09-11 | ₹1610.00 | ₹1643.90 | ₹1593.80 | ₹1626.30 | 115,370 |
| 2026-09-10 | ₹1605.80 | ₹1635.00 | ₹1603.10 | ₹1610.00 | 76,128 |
| 2026-09-09 | ₹1654.00 | ₹1654.00 | ₹1605.00 | ₹1623.50 | 133,390 |
| 2026-09-08 | ₹1691.70 | ₹1703.90 | ₹1647.90 | ₹1654.20 | 82,667 |
| 2026-09-07 | ₹1769.00 | ₹1770.00 | ₹1681.60 | ₹1691.70 | 94,731 |
| 2026-09-04 | ₹1815.00 | ₹1831.90 | ₹1752.90 | ₹1772.90 | 94,020 |
| 2026-09-03 | ₹1780.00 | ₹1806.00 | ₹1757.00 | ₹1792.60 | 111,140 |
| 2026-09-02 | ₹1798.90 | ₹1798.90 | ₹1748.00 | ₹1763.00 | 88,631 |
| 2026-09-01 | ₹1748.40 | ₹1815.00 | ₹1734.50 | ₹1802.00 | 322,978 |
| 2026-08-31 | ₹1901.00 | ₹1911.00 | ₹1720.10 | ₹1748.40 | 1,576,060 |
| 2026-08-28 | ₹1615.00 | ₹1933.90 | ₹1615.00 | ₹1901.40 | 5,449,060 |
| 2026-08-27 | ₹1648.50 | ₹1653.60 | ₹1607.10 | ₹1611.60 | 81,510 |
| 2026-08-26 | ₹1660.10 | ₹1682.90 | ₹1641.00 | ₹1644.50 | 62,327 |
| 2026-08-25 | ₹1695.00 | ₹1697.50 | ₹1655.70 | ₹1666.50 | 46,331 |
| 2026-08-24 | ₹1706.50 | ₹1741.90 | ₹1677.10 | ₹1685.00 | 96,723 |
| 2026-08-21 | ₹1710.40 | ₹1722.90 | ₹1670.00 | ₹1705.20 | 95,879 |
| 2026-08-20 | ₹1726.90 | ₹1760.50 | ₹1690.00 | ₹1693.50 | 102,319 |
| 2026-08-19 | ₹1717.00 | ₹1731.10 | ₹1686.50 | ₹1716.80 | 125,305 |
| 2026-08-18 | ₹1811.00 | ₹1811.00 | ₹1702.00 | ₹1717.50 | 103,567 |
| 2026-08-17 | ₹1830.70 | ₹1832.50 | ₹1801.10 | ₹1811.80 | 21,273 |
| 2026-08-14 | ₹1833.00 | ₹1850.00 | ₹1805.00 | ₹1832.20 | 24,933 |
| 2026-08-13 | ₹1823.50 | ₹1849.90 | ₹1811.00 | ₹1826.40 | 28,215 |
| 2026-08-12 | ₹1812.60 | ₹1831.00 | ₹1793.20 | ₹1819.10 | 53,013 |
| 2026-08-11 | ₹1805.10 | ₹1835.90 | ₹1790.00 | ₹1812.60 | 99,125 |
| 2026-08-10 | ₹1840.00 | ₹1848.10 | ₹1800.00 | ₹1802.50 | 39,656 |
| 2026-08-07 | ₹1830.00 | ₹1884.80 | ₹1824.20 | ₹1832.00 | 83,369 |
| 2026-08-06 | ₹1833.80 | ₹1857.90 | ₹1799.00 | ₹1823.00 | 46,398 |
| 2026-08-05 | ₹1842.60 | ₹1866.40 | ₹1816.70 | ₹1827.90 | 44,088 |
| 2026-08-04 | ₹1893.00 | ₹1893.00 | ₹1833.00 | ₹1842.60 | 103,225 |
| 2026-08-03 | ₹1874.80 | ₹1909.60 | ₹1845.10 | ₹1893.20 | 85,210 |
| 2026-07-31 | ₹1895.70 | ₹1935.00 | ₹1842.00 | ₹1874.80 | 137,351 |
| 2026-07-30 | ₹1904.80 | ₹1945.70 | ₹1890.10 | ₹1930.20 | 153,220 |
| 2026-07-29 | ₹1886.90 | ₹1927.00 | ₹1873.40 | ₹1903.80 | 237,282 |
| 2026-07-28 | ₹1732.00 | ₹1881.00 | ₹1732.00 | ₹1873.40 | 593,106 |
| 2026-07-27 | ₹1700.20 | ₹1750.00 | ₹1700.20 | ₹1731.60 | 67,476 |
| 2026-07-24 | ₹1671.80 | ₹1693.00 | ₹1632.10 | ₹1690.90 | 49,928 |
| 2026-07-23 | ₹1715.40 | ₹1715.40 | ₹1644.40 | ₹1679.40 | 83,303 |
| 2026-07-22 | ₹1740.20 | ₹1740.30 | ₹1669.00 | ₹1715.40 | 149,282 |
| 2026-07-21 | ₹1755.00 | ₹1779.90 | ₹1739.00 | ₹1746.60 | 190,220 |
| 2026-07-20 | ₹1745.40 | ₹1774.00 | ₹1735.00 | ₹1744.20 | 88,174 |
| 2026-07-17 | ₹1782.30 | ₹1799.00 | ₹1726.80 | ₹1772.60 | 138,776 |
| 2026-07-16 | ₹1689.90 | ₹1780.00 | ₹1689.90 | ₹1768.20 | 181,588 |
| 2026-07-15 | ₹1715.00 | ₹1718.00 | ₹1677.90 | ₹1688.10 | 36,723 |
| 2026-07-14 | ₹1758.00 | ₹1759.30 | ₹1706.60 | ₹1719.50 | 66,615 |
| 2026-07-13 | ₹1684.80 | ₹1785.00 | ₹1651.00 | ₹1749.80 | 191,877 |
| 2026-07-10 | ₹1625.00 | ₹1691.80 | ₹1625.00 | ₹1680.10 | 104,777 |
| 2026-07-09 | ₹1607.20 | ₹1638.80 | ₹1591.00 | ₹1612.10 | 29,452 |
| 2026-07-08 | ₹1640.00 | ₹1650.00 | ₹1598.40 | ₹1606.10 | 37,328 |
| 2026-07-07 | ₹1603.50 | ₹1650.00 | ₹1591.00 | ₹1640.00 | 68,578 |
| 2026-07-06 | ₹1621.30 | ₹1623.00 | ₹1588.00 | ₹1596.90 | 27,154 |
| 2026-07-03 | ₹1625.10 | ₹1655.50 | ₹1612.10 | ₹1621.30 | 46,041 |
| 2026-07-02 | ₹1570.10 | ₹1621.00 | ₹1570.10 | ₹1613.40 | 53,943 |
| 2026-07-01 | ₹1599.30 | ₹1618.90 | ₹1550.00 | ₹1568.00 | 30,715 |
| 2026-06-30 | ₹1563.00 | ₹1605.00 | ₹1542.00 | ₹1596.20 | 105,674 |
| 2026-06-29 | ₹1580.00 | ₹1584.20 | ₹1558.40 | ₹1563.00 | 26,354 |
| 2026-06-25 | ₹1605.10 | ₹1617.80 | ₹1570.10 | ₹1575.20 | 21,232 |
| 2026-06-24 | ₹1583.00 | ₹1609.60 | ₹1573.10 | ₹1600.60 | 19,040 |
| 2026-06-23 | ₹1607.60 | ₹1611.10 | ₹1577.00 | ₹1583.00 | 28,910 |
| 2026-06-22 | ₹1608.10 | ₹1636.30 | ₹1601.00 | ₹1605.90 | 20,341 |
| 2026-06-19 | ₹1605.10 | ₹1621.70 | ₹1586.10 | ₹1605.50 | 71,045 |
| 2026-06-18 | ₹1640.00 | ₹1658.90 | ₹1621.10 | ₹1636.20 | 24,630 |
| 2026-06-17 | ₹1663.80 | ₹1685.00 | ₹1632.00 | ₹1636.50 | 30,210 |
| 2026-06-16 | ₹1618.00 | ₹1669.90 | ₹1602.00 | ₹1663.80 | 35,381 |
| 2026-06-15 | ₹1594.80 | ₹1641.00 | ₹1594.80 | ₹1616.90 | 42,814 |
| 2026-06-12 | ₹1591.00 | ₹1608.00 | ₹1560.90 | ₹1577.40 | 28,401 |
| 2026-06-11 | ₹1575.00 | ₹1605.00 | ₹1554.10 | ₹1574.50 | 24,542 |
| 2026-06-10 | ₹1622.50 | ₹1637.70 | ₹1572.80 | ₹1583.60 | 24,585 |
| 2026-06-09 | ₹1623.70 | ₹1663.80 | ₹1606.00 | ₹1622.10 | 26,072 |
| 2026-06-08 | ₹1650.00 | ₹1650.10 | ₹1606.60 | ₹1613.50 | 24,661 |
| 2026-06-05 | ₹1680.00 | ₹1703.80 | ₹1652.00 | ₹1660.10 | 28,701 |
| 2026-06-04 | ₹1669.00 | ₹1678.80 | ₹1650.30 | ₹1673.10 | 44,108 |
| 2026-06-03 | ₹1731.00 | ₹1731.00 | ₹1660.70 | ₹1682.30 | 87,926 |
| 2026-06-02 | ₹1641.80 | ₹1789.80 | ₹1632.80 | ₹1727.90 | 415,979 |
| 2026-06-01 | ₹1628.90 | ₹1707.00 | ₹1627.00 | ₹1650.00 | 77,491 |
| 2026-05-29 | ₹1650.00 | ₹1719.00 | ₹1604.00 | ₹1627.00 | 96,912 |
| 2026-05-27 | ₹1632.20 | ₹1653.10 | ₹1625.00 | ₹1632.40 | 15,011 |
| 2026-05-26 | ₹1672.00 | ₹1681.00 | ₹1625.50 | ₹1632.20 | 28,780 |
| 2026-05-25 | ₹1635.50 | ₹1674.80 | ₹1632.60 | ₹1670.00 | 32,755 |
| 2026-05-22 | ₹1642.00 | ₹1658.10 | ₹1620.80 | ₹1635.20 | 22,824 |
| 2026-05-21 | ₹1625.00 | ₹1657.10 | ₹1616.30 | ₹1642.00 | 43,232 |
| 2026-05-20 | ₹1656.00 | ₹1671.10 | ₹1612.30 | ₹1619.30 | 33,423 |
| 2026-05-19 | ₹1558.70 | ₹1687.00 | ₹1558.70 | ₹1660.90 | 193,781 |
| 2026-05-18 | ₹1544.00 | ₹1558.70 | ₹1507.00 | ₹1552.00 | 22,850 |
| 2026-05-15 | ₹1552.90 | ₹1585.60 | ₹1535.00 | ₹1549.90 | 34,600 |
| 2026-05-14 | ₹1587.20 | ₹1606.70 | ₹1531.00 | ₹1545.20 | 43,031 |
| 2026-05-13 | ₹1618.20 | ₹1629.10 | ₹1576.00 | ₹1580.40 | 35,311 |
| 2026-05-12 | ₹1658.60 | ₹1659.20 | ₹1603.30 | ₹1618.80 | 76,837 |
| 2026-05-11 | ₹1683.10 | ₹1688.00 | ₹1655.00 | ₹1658.60 | 36,956 |
| 2026-05-08 | ₹1690.00 | ₹1715.00 | ₹1680.10 | ₹1683.10 | 43,838 |
| 2026-05-07 | ₹1692.70 | ₹1714.20 | ₹1662.10 | ₹1687.30 | 107,409 |
| 2026-05-06 | ₹1671.00 | ₹1699.00 | ₹1630.10 | ₹1692.70 | 91,021 |
| 2026-05-05 | ₹1681.50 | ₹1686.60 | ₹1644.10 | ₹1659.00 | 39,945 |
| 2026-05-04 | ₹1694.20 | ₹1694.20 | ₹1665.70 | ₹1675.60 | 34,925 |
| 2026-04-30 | ₹1688.00 | ₹1711.70 | ₹1654.00 | ₹1694.20 | 37,973 |
| 2026-04-29 | ₹1686.90 | ₹1695.80 | ₹1669.50 | ₹1692.00 | 46,628 |
| 2026-04-28 | ₹1735.70 | ₹1743.80 | ₹1668.10 | ₹1680.30 | 57,161 |
| 2026-04-27 | ₹1711.60 | ₹1747.00 | ₹1708.60 | ₹1735.70 | 42,350 |
| 2026-04-24 | ₹1743.80 | ₹1743.80 | ₹1687.10 | ₹1700.10 | 47,890 |
| 2026-04-23 | ₹1761.70 | ₹1768.90 | ₹1731.10 | ₹1746.10 | 50,795 |
| 2026-04-22 | ₹1760.00 | ₹1796.40 | ₹1731.40 | ₹1762.90 | 126,370 |
| 2026-04-21 | ₹1699.00 | ₹1777.10 | ₹1680.10 | ₹1768.30 | 182,647 |
| 2026-04-20 | ₹1700.00 | ₹1714.10 | ₹1662.00 | ₹1682.90 | 230,355 |
| 2026-04-17 | ₹1715.00 | ₹1754.90 | ₹1699.10 | ₹1746.00 | 134,265 |
| 2026-04-16 | ₹1659.90 | ₹1721.00 | ₹1629.00 | ₹1697.70 | 143,422 |
| 2026-04-15 | ₹1608.00 | ₹1660.40 | ₹1566.10 | ₹1638.90 | 66,970 |
| 2026-04-13 | ₹1575.00 | ₹1592.00 | ₹1541.10 | ₹1571.00 | 39,289 |
| 2026-04-10 | ₹1624.70 | ₹1626.90 | ₹1581.00 | ₹1585.40 | 68,020 |
| 2026-04-09 | ₹1583.00 | ₹1620.30 | ₹1565.00 | ₹1609.60 | 67,431 |
| 2026-04-08 | ₹1575.20 | ₹1590.00 | ₹1539.00 | ₹1585.60 | 62,259 |
| 2026-04-07 | ₹1495.00 | ₹1547.00 | ₹1475.00 | ₹1530.40 | 54,469 |
| 2026-04-06 | ₹1508.30 | ₹1525.60 | ₹1479.10 | ₹1489.60 | 39,961 |
| 2026-04-02 | ₹1440.90 | ₹1512.00 | ₹1404.10 | ₹1508.30 | 67,537 |
| 2026-04-01 | ₹1356.80 | ₹1501.30 | ₹1356.80 | ₹1463.30 | 240,126 |
| 2026-03-30 | ₹1397.00 | ₹1404.30 | ₹1334.20 | ₹1342.20 | 156,873 |
| 2026-03-27 | ₹1438.80 | ₹1450.10 | ₹1373.40 | ₹1397.60 | 144,265 |
| 2026-03-25 | ₹1460.00 | ₹1463.80 | ₹1433.00 | ₹1450.10 | 83,464 |
| 2026-03-24 | ₹1409.00 | ₹1446.00 | ₹1377.00 | ₹1432.00 | 112,481 |
| 2026-03-23 | ₹1430.70 | ₹1448.10 | ₹1376.00 | ₹1382.60 | 96,727 |
| 2026-03-20 | ₹1470.00 | ₹1500.90 | ₹1442.10 | ₹1449.50 | 84,703 |
| 2026-03-19 | ₹1530.00 | ₹1532.10 | ₹1437.40 | ₹1450.90 | 64,628 |
| 2026-03-18 | ₹1461.00 | ₹1557.40 | ₹1459.20 | ₹1536.30 | 119,553 |
| 2026-03-17 | ₹1478.10 | ₹1495.60 | ₹1438.50 | ₹1460.30 | 218,026 |
| 2026-03-16 | ₹1497.90 | ₹1509.00 | ₹1440.70 | ₹1471.20 | 65,266 |
| 2026-03-13 | ₹1557.70 | ₹1564.40 | ₹1487.10 | ₹1496.80 | 61,555 |
| 2026-03-12 | ₹1570.40 | ₹1578.90 | ₹1544.10 | ₹1557.70 | 32,982 |
| 2026-03-11 | ₹1574.10 | ₹1593.90 | ₹1560.00 | ₹1579.20 | 37,792 |
| 2026-03-10 | ₹1584.90 | ₹1584.90 | ₹1553.00 | ₹1571.60 | 53,548 |
| 2026-03-09 | ₹1530.10 | ₹1565.00 | ₹1528.00 | ₹1557.50 | 48,967 |
| 2026-03-06 | ₹1630.10 | ₹1656.00 | ₹1550.00 | ₹1561.20 | 157,497 |
| 2026-03-05 | ₹1566.10 | ₹1660.00 | ₹1555.10 | ₹1633.60 | 271,219 |
| 2026-03-04 | ₹1545.00 | ₹1595.60 | ₹1545.00 | ₹1560.00 | 89,988 |
| 2026-03-02 | ₹1550.00 | ₹1573.90 | ₹1549.00 | ₹1558.80 | 60,971 |
| 2026-02-27 | ₹1593.50 | ₹1621.90 | ₹1561.20 | ₹1584.60 | 122,935 |
| 2026-02-26 | ₹1625.00 | ₹1635.00 | ₹1582.40 | ₹1587.30 | 48,473 |
| 2026-02-25 | ₹1592.60 | ₹1638.50 | ₹1569.10 | ₹1620.30 | 128,999 |
| 2026-02-24 | ₹1650.10 | ₹1664.20 | ₹1559.10 | ₹1567.60 | 120,715 |
| 2026-02-23 | ₹1711.20 | ₹1729.00 | ₹1655.00 | ₹1666.40 | 54,443 |
| 2026-02-20 | ₹1707.10 | ₹1720.00 | ₹1689.00 | ₹1711.20 | 34,294 |
| 2026-02-19 | ₹1722.00 | ₹1743.90 | ₹1707.00 | ₹1712.60 | 47,480 |
| 2026-02-18 | ₹1736.00 | ₹1737.50 | ₹1707.00 | ₹1722.60 | 46,667 |
| 2026-02-17 | ₹1712.80 | ₹1812.80 | ₹1708.60 | ₹1735.60 | 148,704 |
| 2026-02-16 | ₹1745.60 | ₹1749.20 | ₹1705.00 | ₹1712.00 | 73,541 |
| 2026-02-13 | ₹1745.00 | ₹1769.90 | ₹1676.20 | ₹1750.80 | 169,140 |
| 2026-02-12 | ₹1858.00 | ₹1879.00 | ₹1780.00 | ₹1790.30 | 209,319 |
| 2026-02-11 | ₹1965.90 | ₹1968.80 | ₹1855.00 | ₹1890.40 | 134,207 |
| 2026-02-10 | ₹1960.00 | ₹1994.00 | ₹1941.10 | ₹1956.20 | 353,159 |
| 2026-02-09 | ₹2029.80 | ₹2040.00 | ₹1960.00 | ₹1970.80 | 138,160 |
| 2026-02-06 | ₹2050.00 | ₹2055.30 | ₹1996.00 | ₹2015.40 | 143,492 |
| 2026-02-05 | ₹2059.20 | ₹2098.30 | ₹2040.00 | ₹2071.90 | 162,372 |
| 2026-02-04 | ₹2078.00 | ₹2082.60 | ₹2052.10 | ₹2069.20 | 81,678 |
| 2026-02-03 | ₹2174.80 | ₹2174.80 | ₹2061.00 | ₹2103.60 | 109,327 |
| 2026-02-02 | ₹2012.50 | ₹2083.00 | ₹1990.00 | ₹2070.20 | 56,468 |
| 2026-02-01 | ₹2046.90 | ₹2088.00 | ₹2005.80 | ₹2023.10 | 33,749 |
| 2026-01-30 | ₹2000.00 | ₹2065.00 | ₹1989.10 | ₹2051.10 | 29,285 |
| 2026-01-29 | ₹2011.40 | ₹2035.90 | ₹1970.00 | ₹2028.60 | 49,323 |
| 2026-01-28 | ₹1978.40 | ₹2020.00 | ₹1978.40 | ₹2011.40 | 25,573 |
| 2026-01-27 | ₹2007.50 | ₹2008.20 | ₹1948.00 | ₹1975.20 | 59,715 |
| 2026-01-23 | ₹2116.00 | ₹2119.80 | ₹1993.00 | ₹2007.50 | 130,208 |
| 2026-01-22 | ₹2181.10 | ₹2219.50 | ₹2083.00 | ₹2111.00 | 113,951 |
| 2026-01-21 | ₹2210.00 | ₹2210.00 | ₹2130.10 | ₹2175.40 | 123,634 |
| 2026-01-20 | ₹2199.00 | ₹2243.00 | ₹2152.00 | ₹2223.80 | 227,889 |
| 2026-01-19 | ₹2090.20 | ₹2223.00 | ₹2079.00 | ₹2207.90 | 318,769 |
| 2026-01-16 | ₹2057.10 | ₹2122.10 | ₹2047.30 | ₹2101.10 | 119,881 |
| 2026-01-14 | ₹2030.10 | ₹2059.20 | ₹2024.60 | ₹2044.20 | 24,893 |
| 2026-01-13 | ₹2023.90 | ₹2052.20 | ₹2000.40 | ₹2034.80 | 265,367 |
| 2026-01-12 | ₹2035.20 | ₹2045.90 | ₹2000.10 | ₹2013.60 | 204,745 |
| 2026-01-09 | ₹2054.00 | ₹2075.60 | ₹2031.10 | ₹2045.90 | 256,656 |
| 2026-01-08 | ₹2112.00 | ₹2122.70 | ₹2052.00 | ₹2064.80 | 133,450 |
| 2026-01-07 | ₹2090.00 | ₹2130.00 | ₹2087.00 | ₹2123.90 | 32,501 |
| 2026-01-06 | ₹2105.50 | ₹2110.00 | ₹2075.00 | ₹2098.80 | 26,613 |
| 2026-01-05 | ₹2118.00 | ₹2118.00 | ₹2091.00 | ₹2099.60 | 27,341 |
| 2026-01-02 | ₹2120.40 | ₹2122.90 | ₹2091.20 | ₹2116.20 | 37,549 |
| 2026-01-01 | ₹2058.00 | ₹2115.00 | ₹2047.00 | ₹2110.50 | 63,996 |
Mastek Share Price Performance Analysis (Jan 2003 - Sep 2026)
MASTEK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.75%
₹2110.50 → ₹1588.20
Year to Date
Price Volatility
10.60%
Low Volatility
Year to Date
Average Daily Volume
133,502
Year to Date Average
NSE Exchange
Mastek Share Price History – Frequently Asked Questions
Common questions about MASTEK historical data and records. For live price, key ratios and fundamentals, see Mastek screener.
What is the all-time high share price of Mastek (MASTEK)?
The all-time high share price of Mastek was ₹3669.0 recorded on October 19, 2021 on the NSE exchange.
What is the all-time low share price of Mastek (MASTEK)?
The all-time low share price of Mastek was ₹24.74 recorded on November 24, 2011 on the NSE exchange.
How can I download MASTEK historical share price data?
You can download Mastek historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MASTEK shares?
The highest trading volume day for Mastek was 20,458,418 shares traded on April 11, 2003 on the NSE exchange, with share price at ₹52.67.