NSE: MASTEK | Series: EQ
-
LTP
3,053.00
-181.55 (-5.61 %) -
Open
3,250.00
3,149.75 -
High
3,293.35
3,245.00 -
Low
3,020.05
3,082.35 -
Close
3,040.90
3,234.55 -
52W High
3,375.00
04 Dec, 2024 -
52W Low
2,550.55
30 Sep, 2024
Upper Circuit: 3,881.46
Lower Circuit: 2,587.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,250.00 | 3,293.35 | 3,020.05 | 3,053.00 | 3,040.90 | -193.65 | -5.99 | 3,375.00 | 2,550.55 | 222,615 | 69.38 Crore | 29,516 |
| 19 Dec, 2024 | 3,149.75 | 3,245.00 | 3,082.35 | 3,245.00 | 3,234.55 | 37.65 | 1.18 | 3,375.00 | 2,550.55 | 76,624 | 24.41 Crore | 12,827 |
| 18 Dec, 2024 | 3,230.00 | 3,268.00 | 3,178.00 | 3,210.00 | 3,196.90 | -33.40 | -1.03 | 3,375.00 | 2,550.55 | 83,161 | 26.77 Crore | 15,140 |
| 17 Dec, 2024 | 3,266.70 | 3,349.95 | 3,216.05 | 3,230.00 | 3,230.30 | -15.25 | -0.47 | 3,375.00 | 2,550.55 | 189,765 | 62.23 Crore | 29,326 |
| 16 Dec, 2024 | 3,242.00 | 3,330.50 | 3,215.10 | 3,247.00 | 3,245.55 | 2.90 | 0.09 | 3,375.00 | 2,550.55 | 127,555 | 41.53 Crore | 19,525 |
| 13 Dec, 2024 | 3,269.00 | 3,282.00 | 3,175.70 | 3,251.00 | 3,242.65 | -27.60 | -0.84 | 3,375.00 | 2,550.55 | 101,766 | 32.85 Crore | 17,843 |
| 12 Dec, 2024 | 3,246.85 | 3,329.90 | 3,246.25 | 3,300.00 | 3,270.25 | 30.35 | 0.94 | 3,375.00 | 2,550.55 | 174,407 | 57.29 Crore | 20,198 |
| 11 Dec, 2024 | 3,270.85 | 3,288.25 | 3,205.00 | 3,238.00 | 3,239.90 | -30.95 | -0.95 | 3,375.00 | 2,550.55 | 82,452 | 26.68 Crore | 15,233 |
| 10 Dec, 2024 | 3,222.55 | 3,339.45 | 3,222.50 | 3,259.00 | 3,270.85 | 48.30 | 1.5 | 3,375.00 | 2,550.55 | 257,419 | 84.90 Crore | 31,035 |
| 09 Dec, 2024 | 3,219.80 | 3,243.70 | 3,196.60 | 3,207.70 | 3,222.55 | 19.95 | 0.62 | 3,375.00 | 2,550.55 | 92,214 | 29.72 Crore | 13,926 |
| 06 Dec, 2024 | 3,206.35 | 3,233.25 | 3,180.60 | 3,204.95 | 3,202.60 | 10.05 | 0.31 | 3,375.00 | 2,550.55 | 105,714 | 33.88 Crore | 15,060 |
| 05 Dec, 2024 | 3,242.50 | 3,315.00 | 3,156.05 | 3,190.35 | 3,192.55 | -62.20 | -1.91 | 3,375.00 | 2,550.55 | 142,752 | 45.91 Crore | 17,441 |
| 04 Dec, 2024 | 3,260.75 | 3,375.00 | 3,234.40 | 3,234.40 | 3,254.75 | 11.05 | 0.34 | 3,375.00 | 2,550.55 | 329,373 | 108.66 Crore | 43,746 |
| 03 Dec, 2024 | 3,235.00 | 3,323.00 | 3,226.05 | 3,241.00 | 3,243.70 | 44.10 | 1.38 | 3,328.00 | 2,550.55 | 133,189 | 43.51 Crore | 22,908 |
| 02 Dec, 2024 | 3,182.65 | 3,239.95 | 3,170.00 | 3,200.00 | 3,199.60 | 27.35 | 0.86 | 3,328.00 | 2,550.55 | 108,143 | 34.64 Crore | 14,542 |
| 29 Nov, 2024 | 3,185.00 | 3,223.40 | 3,156.40 | 3,172.95 | 3,172.25 | 1.45 | 0.05 | 3,328.00 | 2,550.55 | 89,326 | 28.41 Crore | 13,735 |
| 28 Nov, 2024 | 3,288.00 | 3,288.00 | 3,151.00 | 3,184.00 | 3,170.80 | -86.70 | -2.66 | 3,328.00 | 2,550.55 | 110,581 | 35.45 Crore | 17,544 |
| 27 Nov, 2024 | 3,245.00 | 3,328.00 | 3,230.45 | 3,258.00 | 3,257.50 | 36.05 | 1.12 | 3,328.00 | 2,550.55 | 171,114 | 56.19 Crore | 20,645 |
| 26 Nov, 2024 | 3,286.45 | 3,322.20 | 3,206.15 | 3,218.00 | 3,221.45 | -32.80 | -1.01 | 3,322.20 | 2,550.55 | 189,677 | 61.80 Crore | 22,034 |
| 25 Nov, 2024 | 3,299.00 | 3,305.00 | 3,242.50 | 3,248.00 | 3,254.25 | 28.05 | 0.87 | 3,305.00 | 2,550.55 | 183,189 | 60.03 Crore | 21,346 |