MASTEK.BO Historical Prices | MASTEK Stock

BSE

0.24% NSE

0.18%

Mastek Ltd. (MASTEK.BO)

-BSE

128.25 0.30(0.23%) 11:29AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	128.90	130.55	127.20	127.95	1,800	124.95
17 Jun, 2013	125.00	129.80	124.15	128.75	3,800	125.73
14 Jun, 2013	127.00	128.70	121.75	124.90	1,900	121.97
13 Jun, 2013	126.65	128.75	124.00	126.05	2,100	123.09
12 Jun, 2013	128.25	129.00	126.05	128.00	2,000	125.00
11 Jun, 2013	130.95	130.95	126.00	128.10	5,500	125.10
10 Jun, 2013	130.25	132.40	127.15	127.95	3,100	124.95
7 Jun, 2013	130.00	139.00	126.75	129.15	50,600	126.12
6 Jun, 2013	127.00	127.95	126.70	127.00	700	124.02
5 Jun, 2013	126.90	127.95	125.45	126.80	1,600	123.83
4 Jun, 2013	129.30	132.00	127.80	128.95	47,300	125.93
3 Jun, 2013	126.45	127.40	122.25	123.70	406,100	120.80
31 May, 2013	127.25	128.00	121.65	122.40	3,300	119.53
30 May, 2013	122.85	134.35	121.00	125.35	14,800	122.41
29 May, 2013	123.50	123.80	122.00	122.85	5,300	119.97
28 May, 2013	123.80	124.00	121.60	122.25	1,500	119.38
27 May, 2013	125.00	125.00	122.10	122.20	2,300	119.33
24 May, 2013	122.30	124.80	122.30	123.15	3,400	120.26
23 May, 2013	124.50	124.50	121.00	122.10	2,400	119.24
22 May, 2013	125.90	128.00	122.85	125.00	3,700	122.07
21 May, 2013	126.50	127.50	124.60	125.90	1,600	122.95
20 May, 2013	128.00	128.00	126.00	126.45	2,600	123.49
17 May, 2013	127.80	129.70	125.00	126.20	3,500	123.24
16 May, 2013	127.65	129.45	126.00	126.85	2,300	123.88
15 May, 2013	127.60	130.05	127.50	128.65	4,400	125.63
14 May, 2013	128.65	131.80	126.65	127.00	6,200	124.02
13 May, 2013	129.90	133.00	125.00	126.25	5,500	123.29
10 May, 2013	127.55	134.25	125.00	129.70	19,500	126.66
9 May, 2013	127.80	129.65	126.00	127.30	3,000	124.32
8 May, 2013	128.10	129.35	125.00	125.95	8,300	123.00
7 May, 2013	129.00	129.90	128.05	128.95	5,200	125.93
6 May, 2013	129.90	130.75	127.80	128.85	3,100	125.83
3 May, 2013	129.50	131.30	127.45	128.15	5,900	125.15
2 May, 2013	129.40	134.75	128.70	130.60	22,300	127.54
1 May, 2013	129.60	129.60	129.60	129.60	0	126.56
30 Apr, 2013	134.70	134.95	129.10	129.60	5,300	126.56
29 Apr, 2013	133.70	137.75	132.00	132.05	22,500	128.95
26 Apr, 2013	133.80	140.00	129.70	136.10	146,200	132.91
25 Apr, 2013	136.00	138.85	130.80	132.85	9,100	129.74
24 Apr, 2013	136.55	136.55	136.55	136.55	0	133.35
23 Apr, 2013	126.95	144.10	126.70	136.55	55,900	133.35
22 Apr, 2013	129.00	129.10	122.25	124.70	3,900	121.78
19 Apr, 2013	127.65	127.65	127.65	127.65	0	124.66
18 Apr, 2013	129.95	130.95	125.35	127.65	1,600	124.66
17 Apr, 2013	131.00	133.15	127.35	127.90	9,600	124.90
16 Apr, 2013	130.00	135.00	126.00	128.60	6,700	125.58
15 Apr, 2013	121.65	129.00	121.65	127.80	3,800	124.80
12 Apr, 2013	125.00	128.00	123.00	124.95	7,300	122.02
11 Apr, 2013	121.85	141.00	121.80	130.65	52,100	127.59
10 Apr, 2013	119.15	121.30	119.10	120.90	100	118.07
9 Apr, 2013	121.80	122.00	120.00	120.45	900	117.63
8 Apr, 2013	121.00	122.35	118.80	120.35	900	117.53
5 Apr, 2013	122.40	124.00	120.10	120.95	900	118.11
4 Apr, 2013	122.80	124.00	120.80	123.10	700	120.21
3 Apr, 2013	128.85	128.85	123.70	124.50	2,500	121.58
2 Apr, 2013	124.50	128.40	121.90	126.70	3,300	123.73
1 Apr, 2013	122.55	123.60	119.80	121.65	3,600	118.80
29 Mar, 2013	122.45	122.45	122.45	122.45	0	119.58
28 Mar, 2013	116.35	130.70	115.10	122.45	2,600	119.58
27 Mar, 2013	118.85	118.85	118.85	118.85	0	116.06
26 Mar, 2013	119.60	121.85	116.70	118.85	900	116.06
25 Mar, 2013	121.50	124.30	117.25	119.60	2,900	116.80
22 Mar, 2013	128.00	128.00	115.50	121.30	5,700	118.46
21 Mar, 2013	122.95	128.00	122.95	125.15	2,500	122.22
20 Mar, 2013	126.00	128.80	122.00	122.40	2,100	119.53
19 Mar, 2013	128.05	131.00	127.05	128.50	1,700	125.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MASTEK.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mastek Ltd. (MASTEK.BO)