MASTEK.NS (MASTEK.NS) — Historique des cours
Au 2026-08-28 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-28 | 1615.00 | 1933.90 | 1615.00 | 1901.40 | +17.98% | 5,448,423 |
| 2026-08-27 | 1648.50 | 1653.60 | 1607.10 | 1611.60 | -2.00% | 81,510 |
| 2026-08-26 | 1660.10 | 1682.90 | 1641.00 | 1644.50 | -1.32% | 62,327 |
| 2026-08-25 | 1695.00 | 1697.50 | 1655.70 | 1666.50 | -1.10% | 46,331 |
| 2026-08-24 | 1706.50 | 1741.90 | 1677.10 | 1685.00 | -1.18% | 96,723 |
| 2026-08-21 | 1710.40 | 1722.90 | 1670.00 | 1705.20 | +0.69% | 95,879 |
| 2026-08-20 | 1726.90 | 1760.50 | 1690.00 | 1693.50 | -1.36% | 102,319 |
| 2026-08-19 | 1717.00 | 1731.10 | 1686.50 | 1716.80 | -0.04% | 125,305 |
| 2026-08-18 | 1811.00 | 1811.00 | 1702.00 | 1717.50 | -5.20% | 103,567 |
| 2026-08-17 | 1830.70 | 1832.50 | 1801.10 | 1811.80 | -1.11% | 21,273 |
| 2026-08-14 | 1833.00 | 1850.00 | 1805.00 | 1832.20 | +0.32% | 24,933 |
| 2026-08-13 | 1823.50 | 1849.90 | 1811.00 | 1826.40 | +0.40% | 28,215 |
| 2026-08-12 | 1812.60 | 1831.00 | 1793.20 | 1819.10 | +0.36% | 53,013 |
| 2026-08-11 | 1805.10 | 1835.90 | 1790.00 | 1812.60 | +0.56% | 99,125 |
| 2026-08-10 | 1840.00 | 1848.10 | 1800.00 | 1802.50 | -1.61% | 39,656 |
| 2026-08-07 | 1830.00 | 1884.80 | 1824.20 | 1832.00 | +0.49% | 83,369 |
| 2026-08-06 | 1833.80 | 1857.90 | 1799.00 | 1823.00 | -0.27% | 46,398 |
| 2026-08-05 | 1842.60 | 1866.40 | 1816.70 | 1827.90 | -0.80% | 44,088 |
| 2026-08-04 | 1893.00 | 1893.00 | 1833.00 | 1842.60 | -2.67% | 103,225 |
| 2026-08-03 | 1874.80 | 1909.60 | 1845.10 | 1893.20 | +0.98% | 85,210 |
| 2026-07-31 | 1895.70 | 1935.00 | 1842.00 | 1874.80 | -2.87% | 137,351 |
| 2026-07-30 | 1904.80 | 1945.70 | 1890.10 | 1930.20 | +1.39% | 153,220 |
| 2026-07-29 | 1886.90 | 1927.00 | 1873.40 | 1903.80 | +1.62% | 237,282 |
| 2026-07-28 | 1732.00 | 1881.00 | 1732.00 | 1873.40 | +8.19% | 593,106 |
| 2026-07-27 | 1700.20 | 1750.00 | 1700.20 | 1731.60 | +2.41% | 67,476 |
| 2026-07-24 | 1671.80 | 1693.00 | 1632.10 | 1690.90 | +0.68% | 49,928 |
| 2026-07-23 | 1715.40 | 1715.40 | 1644.40 | 1679.40 | -2.10% | 83,303 |
| 2026-07-22 | 1740.20 | 1740.30 | 1669.00 | 1715.40 | -1.79% | 149,282 |
| 2026-07-21 | 1755.00 | 1779.90 | 1739.00 | 1746.60 | +0.14% | 190,220 |
| 2026-07-20 | 1745.40 | 1774.00 | 1735.00 | 1744.20 | -1.60% | 88,174 |
| 2026-07-17 | 1782.30 | 1799.00 | 1726.80 | 1772.60 | +0.25% | 138,776 |
| 2026-07-16 | 1689.90 | 1780.00 | 1689.90 | 1768.20 | +4.74% | 181,588 |
| 2026-07-15 | 1715.00 | 1718.00 | 1677.90 | 1688.10 | -1.83% | 36,723 |
| 2026-07-14 | 1758.00 | 1759.30 | 1706.60 | 1719.50 | -1.73% | 66,615 |
| 2026-07-13 | 1684.80 | 1785.00 | 1651.00 | 1749.80 | +4.15% | 191,877 |
| 2026-07-10 | 1625.00 | 1691.80 | 1625.00 | 1680.10 | +4.22% | 104,777 |
| 2026-07-09 | 1607.20 | 1638.80 | 1591.00 | 1612.10 | +0.37% | 29,452 |
| 2026-07-08 | 1640.00 | 1650.00 | 1598.40 | 1606.10 | -2.07% | 37,328 |
| 2026-07-07 | 1603.50 | 1650.00 | 1591.00 | 1640.00 | +2.70% | 68,578 |
| 2026-07-06 | 1621.30 | 1623.00 | 1588.00 | 1596.90 | -1.50% | 27,154 |
| 2026-07-03 | 1625.10 | 1655.50 | 1612.10 | 1621.30 | +0.49% | 46,041 |
| 2026-07-02 | 1570.10 | 1621.00 | 1570.10 | 1613.40 | +2.90% | 53,943 |
| 2026-07-01 | 1599.30 | 1618.90 | 1550.00 | 1568.00 | -1.77% | 30,715 |
| 2026-06-30 | 1563.00 | 1605.00 | 1542.00 | 1596.20 | +2.12% | 105,674 |
| 2026-06-29 | 1580.00 | 1584.20 | 1558.40 | 1563.00 | -0.77% | 26,354 |
| 2026-06-26 | 1575.20 | 1575.20 | 1575.20 | 1575.20 | +0.00% | 0 |
| 2026-06-25 | 1605.10 | 1617.80 | 1570.10 | 1575.20 | -1.59% | 21,232 |
| 2026-06-24 | 1583.00 | 1609.60 | 1573.10 | 1600.60 | +1.11% | 19,040 |
| 2026-06-23 | 1607.60 | 1611.10 | 1577.00 | 1583.00 | -1.43% | 28,910 |
| 2026-06-22 | 1608.10 | 1636.30 | 1601.00 | 1605.90 | +0.02% | 20,341 |
| 2026-06-19 | 1605.10 | 1621.70 | 1586.10 | 1605.50 | -1.88% | 71,045 |
| 2026-06-18 | 1640.00 | 1658.90 | 1621.10 | 1636.20 | -0.02% | 24,630 |
| 2026-06-17 | 1663.80 | 1685.00 | 1632.00 | 1636.50 | -1.64% | 30,210 |
| 2026-06-16 | 1618.00 | 1669.90 | 1602.00 | 1663.80 | +2.90% | 35,381 |
| 2026-06-15 | 1594.80 | 1641.00 | 1594.80 | 1616.90 | +2.50% | 42,814 |
| 2026-06-12 | 1591.00 | 1608.00 | 1560.90 | 1577.40 | +0.18% | 28,401 |
| 2026-06-11 | 1575.00 | 1605.00 | 1554.10 | 1574.50 | -0.57% | 24,542 |
| 2026-06-10 | 1622.50 | 1637.70 | 1572.80 | 1583.60 | -2.37% | 24,585 |
| 2026-06-09 | 1623.70 | 1663.80 | 1606.00 | 1622.10 | +0.53% | 26,072 |
| 2026-06-08 | 1650.00 | 1650.10 | 1606.60 | 1613.50 | -2.81% | 24,661 |
| 2026-06-05 | 1680.00 | 1703.80 | 1652.00 | 1660.10 | -0.78% | 28,701 |
| 2026-06-04 | 1669.00 | 1678.80 | 1650.30 | 1673.10 | -0.55% | 44,108 |
| 2026-06-03 | 1731.00 | 1731.00 | 1660.70 | 1682.30 | -2.64% | 87,926 |
| 2026-06-02 | 1641.80 | 1789.80 | 1632.80 | 1727.90 | +4.72% | 415,979 |
| 2026-06-01 | 1628.90 | 1707.00 | 1627.00 | 1650.00 | +1.41% | 77,491 |
| 2026-05-29 | 1650.00 | 1719.00 | 1604.00 | 1627.00 | -0.33% | 96,912 |
| 2026-05-28 | 1632.40 | 1632.40 | 1632.40 | 1632.40 | +0.00% | 0 |
| 2026-05-27 | 1632.20 | 1653.10 | 1625.00 | 1632.40 | +0.01% | 15,011 |
| 2026-05-26 | 1672.00 | 1681.00 | 1625.50 | 1632.20 | -2.26% | 28,780 |
| 2026-05-25 | 1635.50 | 1674.80 | 1632.60 | 1670.00 | +2.13% | 32,755 |
| 2026-05-22 | 1642.00 | 1658.10 | 1620.80 | 1635.20 | -0.41% | 22,824 |
| 2026-05-21 | 1625.00 | 1657.10 | 1616.30 | 1642.00 | +1.40% | 43,232 |
| 2026-05-20 | 1656.00 | 1671.10 | 1612.30 | 1619.30 | -2.50% | 33,423 |
| 2026-05-19 | 1558.70 | 1687.00 | 1558.70 | 1660.90 | +7.02% | 193,781 |
| 2026-05-18 | 1544.00 | 1558.70 | 1507.00 | 1552.00 | +0.14% | 22,850 |
| 2026-05-15 | 1552.90 | 1585.60 | 1535.00 | 1549.90 | +0.30% | 34,600 |
| 2026-05-14 | 1587.20 | 1606.70 | 1531.00 | 1545.20 | -2.23% | 43,031 |
| 2026-05-13 | 1618.20 | 1629.10 | 1576.00 | 1580.40 | -2.37% | 35,311 |
| 2026-05-12 | 1658.60 | 1659.20 | 1603.30 | 1618.80 | -2.40% | 76,837 |
| 2026-05-11 | 1683.10 | 1688.00 | 1655.00 | 1658.60 | -1.46% | 36,956 |
| 2026-05-08 | 1690.00 | 1715.00 | 1680.10 | 1683.10 | -0.25% | 43,838 |
| 2026-05-07 | 1692.70 | 1714.20 | 1662.10 | 1687.30 | -0.32% | 107,409 |
| 2026-05-06 | 1671.00 | 1699.00 | 1630.10 | 1692.70 | +2.03% | 91,021 |
| 2026-05-05 | 1681.50 | 1686.60 | 1644.10 | 1659.00 | -0.99% | 39,945 |
| 2026-05-04 | 1694.20 | 1694.20 | 1665.70 | 1675.60 | -1.10% | 34,925 |
| 2026-05-01 | 1694.20 | 1694.20 | 1694.20 | 1694.20 | +0.00% | 0 |
| 2026-04-30 | 1688.00 | 1711.70 | 1654.00 | 1694.20 | +0.13% | 37,973 |
| 2026-04-29 | 1686.90 | 1695.80 | 1669.50 | 1692.00 | +0.70% | 46,628 |
| 2026-04-28 | 1735.70 | 1743.80 | 1668.10 | 1680.30 | -3.19% | 57,161 |
| 2026-04-27 | 1711.60 | 1747.00 | 1708.60 | 1735.70 | +2.09% | 42,350 |
| 2026-04-24 | 1743.80 | 1743.80 | 1687.10 | 1700.10 | -2.63% | 47,890 |
| 2026-04-23 | 1761.70 | 1768.90 | 1731.10 | 1746.10 | -0.95% | 50,795 |
| 2026-04-22 | 1760.00 | 1796.40 | 1731.40 | 1762.90 | -0.31% | 126,370 |
| 2026-04-21 | 1699.00 | 1777.10 | 1680.10 | 1768.30 | +5.07% | 182,647 |
| 2026-04-20 | 1700.00 | 1714.10 | 1662.00 | 1682.90 | -3.61% | 230,355 |
| 2026-04-17 | 1715.00 | 1754.90 | 1699.10 | 1746.00 | +2.85% | 134,265 |
| 2026-04-16 | 1659.90 | 1721.00 | 1629.00 | 1697.70 | +3.59% | 143,422 |
| 2026-04-15 | 1608.00 | 1660.40 | 1566.10 | 1638.90 | +4.32% | 66,970 |
| 2026-04-13 | 1575.00 | 1592.00 | 1541.10 | 1571.00 | -0.91% | 39,289 |
| 2026-04-10 | 1624.70 | 1626.90 | 1581.00 | 1585.40 | -1.50% | 68,020 |
| 2026-04-09 | 1583.00 | 1620.30 | 1565.00 | 1609.60 | +1.51% | 67,431 |
| 2026-04-08 | 1575.20 | 1590.00 | 1539.00 | 1585.60 | +3.61% | 62,259 |
| 2026-04-07 | 1495.00 | 1547.00 | 1475.00 | 1530.40 | +2.74% | 54,469 |
| 2026-04-06 | 1508.30 | 1525.60 | 1479.10 | 1489.60 | -1.24% | 39,961 |
| 2026-04-02 | 1440.90 | 1512.00 | 1404.10 | 1508.30 | +3.08% | 67,537 |
| 2026-04-01 | 1356.80 | 1501.30 | 1356.80 | 1463.30 | +9.02% | 240,126 |
| 2026-03-30 | 1397.00 | 1404.30 | 1334.20 | 1342.20 | -3.96% | 156,873 |
| 2026-03-27 | 1438.80 | 1450.10 | 1373.40 | 1397.60 | -3.62% | 144,265 |
| 2026-03-25 | 1460.00 | 1463.80 | 1433.00 | 1450.10 | +1.26% | 83,464 |
| 2026-03-24 | 1409.00 | 1446.00 | 1377.00 | 1432.00 | +3.57% | 112,481 |
| 2026-03-23 | 1430.70 | 1448.10 | 1376.00 | 1382.60 | -4.62% | 96,727 |
| 2026-03-20 | 1470.00 | 1500.90 | 1442.10 | 1449.50 | -0.10% | 84,703 |
| 2026-03-19 | 1530.00 | 1532.10 | 1437.40 | 1450.90 | -5.56% | 64,628 |
| 2026-03-18 | 1461.00 | 1557.40 | 1459.20 | 1536.30 | +5.20% | 119,553 |
| 2026-03-17 | 1478.10 | 1495.60 | 1438.50 | 1460.30 | -0.74% | 218,026 |
| 2026-03-16 | 1497.90 | 1509.00 | 1440.70 | 1471.20 | -1.71% | 65,266 |
| 2026-03-13 | 1557.70 | 1564.40 | 1487.10 | 1496.80 | -3.91% | 61,555 |
| 2026-03-12 | 1570.40 | 1578.90 | 1544.10 | 1557.70 | -1.36% | 32,982 |
| 2026-03-11 | 1574.10 | 1593.90 | 1560.00 | 1579.20 | +0.48% | 37,792 |
| 2026-03-10 | 1584.90 | 1584.90 | 1553.00 | 1571.60 | +0.91% | 53,548 |
| 2026-03-09 | 1530.10 | 1565.00 | 1528.00 | 1557.50 | -0.24% | 48,967 |
| 2026-03-06 | 1630.10 | 1656.00 | 1550.00 | 1561.20 | -4.43% | 157,497 |
| 2026-03-05 | 1566.10 | 1660.00 | 1555.10 | 1633.60 | +4.72% | 271,219 |
| 2026-03-04 | 1545.00 | 1595.60 | 1545.00 | 1560.00 | +0.08% | 89,988 |
| 2026-03-02 | 1550.00 | 1573.90 | 1549.00 | 1558.80 | -1.63% | 60,971 |
| 2026-02-27 | 1593.50 | 1621.90 | 1561.20 | 1584.60 | -0.17% | 122,935 |
| 2026-02-26 | 1625.00 | 1635.00 | 1582.40 | 1587.30 | -2.04% | 48,473 |
| 2026-02-25 | 1592.60 | 1638.50 | 1569.10 | 1620.30 | +3.36% | 128,999 |
| 2026-02-24 | 1650.10 | 1664.20 | 1559.10 | 1567.60 | -5.93% | 120,715 |
| 2026-02-23 | 1711.20 | 1729.00 | 1655.00 | 1666.40 | -2.62% | 54,443 |
| 2026-02-20 | 1707.10 | 1720.00 | 1689.00 | 1711.20 | -0.08% | 34,294 |
| 2026-02-19 | 1722.00 | 1743.90 | 1707.00 | 1712.60 | -0.58% | 47,480 |
| 2026-02-18 | 1736.00 | 1737.50 | 1707.00 | 1722.60 | -0.75% | 46,667 |
| 2026-02-17 | 1712.80 | 1812.80 | 1708.60 | 1735.60 | +1.38% | 148,704 |
| 2026-02-16 | 1745.60 | 1749.20 | 1705.00 | 1712.00 | -2.22% | 73,541 |
| 2026-02-13 | 1745.00 | 1769.90 | 1676.20 | 1750.80 | -2.21% | 169,140 |
| 2026-02-12 | 1858.00 | 1879.00 | 1780.00 | 1790.30 | -5.30% | 209,319 |
| 2026-02-11 | 1965.90 | 1968.80 | 1855.00 | 1890.40 | -3.36% | 134,207 |
| 2026-02-10 | 1960.00 | 1994.00 | 1941.10 | 1956.20 | -0.74% | 353,159 |
| 2026-02-09 | 2029.80 | 2040.00 | 1960.00 | 1970.80 | -2.21% | 138,160 |
| 2026-02-06 | 2050.00 | 2055.30 | 1996.00 | 2015.40 | -2.73% | 143,492 |
| 2026-02-05 | 2059.20 | 2098.30 | 2040.00 | 2071.90 | +0.13% | 162,372 |
| 2026-02-04 | 2078.00 | 2082.60 | 2052.10 | 2069.20 | -1.64% | 81,678 |
| 2026-02-03 | 2174.80 | 2174.80 | 2061.00 | 2103.60 | +1.61% | 109,327 |
| 2026-02-02 | 2012.50 | 2083.00 | 1990.00 | 2070.20 | +0.93% | 56,468 |
| 2026-01-30 | 2000.00 | 2065.00 | 1989.10 | 2051.10 | +1.11% | 29,285 |
| 2026-01-29 | 2011.40 | 2035.90 | 1970.00 | 2028.60 | +0.86% | 49,323 |
| 2026-01-28 | 1978.40 | 2020.00 | 1978.40 | 2011.40 | +1.83% | 25,573 |
| 2026-01-27 | 2007.50 | 2008.20 | 1948.00 | 1975.20 | -1.61% | 59,715 |
| 2026-01-23 | 2116.00 | 2119.80 | 1993.00 | 2007.50 | -4.90% | 130,208 |
| 2026-01-22 | 2181.10 | 2219.50 | 2083.00 | 2111.00 | -2.96% | 113,951 |
| 2026-01-21 | 2210.00 | 2210.00 | 2130.10 | 2175.40 | -2.18% | 123,634 |
| 2026-01-20 | 2199.00 | 2243.00 | 2152.00 | 2223.80 | +0.72% | 227,889 |
| 2026-01-19 | 2090.20 | 2223.00 | 2079.00 | 2207.90 | +5.08% | 318,769 |
| 2026-01-16 | 2057.10 | 2122.10 | 2047.30 | 2101.10 | +2.78% | 119,881 |
| 2026-01-15 | 2044.20 | 2044.20 | 2044.20 | 2044.20 | +0.00% | 0 |
| 2026-01-14 | 2030.10 | 2059.20 | 2024.60 | 2044.20 | +0.46% | 24,893 |
| 2026-01-13 | 2023.90 | 2052.20 | 2000.40 | 2034.80 | +1.05% | 265,367 |
| 2026-01-12 | 2035.20 | 2045.90 | 2000.10 | 2013.60 | -1.58% | 204,745 |
| 2026-01-09 | 2054.00 | 2075.60 | 2031.10 | 2045.90 | -0.92% | 256,656 |
| 2026-01-08 | 2112.00 | 2122.70 | 2052.00 | 2064.80 | -2.78% | 133,450 |
| 2026-01-07 | 2090.00 | 2130.00 | 2087.00 | 2123.90 | +1.20% | 32,501 |
| 2026-01-06 | 2105.50 | 2110.00 | 2075.00 | 2098.80 | -0.04% | 26,613 |
| 2026-01-05 | 2118.00 | 2118.00 | 2091.00 | 2099.60 | -0.78% | 27,341 |
| 2026-01-02 | 2120.40 | 2122.90 | 2091.20 | 2116.20 | +0.27% | 37,549 |
| 2026-01-01 | 2058.00 | 2115.00 | 2047.00 | 2110.50 | +2.91% | 63,996 |
| 2025-12-31 | 2060.00 | 2076.90 | 2042.00 | 2050.90 | -0.52% | 254,005 |
| 2025-12-30 | 2105.30 | 2105.30 | 2020.00 | 2061.60 | -2.28% | 257,285 |
| 2025-12-29 | 2110.00 | 2123.80 | 2078.00 | 2109.60 | -1.65% | 80,644 |
| 2025-12-26 | 2145.80 | 2194.00 | 2070.10 | 2144.90 | -0.04% | 243,937 |
| 2025-12-24 | 2169.20 | 2171.00 | 2140.00 | 2145.80 | -1.01% | 20,790 |
| 2025-12-23 | 2185.00 | 2189.00 | 2160.30 | 2167.70 | -1.22% | 20,499 |
| 2025-12-22 | 2160.50 | 2209.50 | 2160.50 | 2194.50 | +1.91% | 85,046 |
| 2025-12-19 | 2150.90 | 2179.10 | 2142.60 | 2153.30 | +0.73% | 42,163 |
| 2025-12-18 | 2163.10 | 2165.00 | 2132.00 | 2137.80 | -1.17% | 21,714 |
| 2025-12-17 | 2172.40 | 2203.30 | 2154.40 | 2163.10 | -0.75% | 31,560 |
| 2025-12-16 | 2163.70 | 2200.00 | 2163.70 | 2179.40 | +0.09% | 29,804 |
| 2025-12-15 | 2165.00 | 2186.30 | 2156.50 | 2177.50 | +0.23% | 17,365 |
| 2025-12-12 | 2180.20 | 2185.10 | 2144.50 | 2172.40 | -0.17% | 53,066 |
| 2025-12-11 | 2152.60 | 2212.40 | 2145.40 | 2176.20 | +1.15% | 58,708 |
| 2025-12-10 | 2180.00 | 2219.20 | 2145.00 | 2151.40 | -1.84% | 36,062 |
| 2025-12-09 | 2129.40 | 2212.10 | 2085.00 | 2191.80 | +2.93% | 75,800 |
| 2025-12-08 | 2160.00 | 2161.50 | 2109.30 | 2129.40 | -1.28% | 75,141 |
| 2025-12-05 | 2164.60 | 2166.90 | 2135.00 | 2157.10 | -0.58% | 54,683 |
| 2025-12-04 | 2163.00 | 2185.90 | 2153.70 | 2169.70 | -0.21% | 85,755 |
| 2025-12-03 | 2189.80 | 2212.60 | 2159.10 | 2174.20 | -1.26% | 95,429 |
| 2025-12-02 | 2185.00 | 2318.00 | 2165.10 | 2201.90 | +0.50% | 248,979 |
| 2025-12-01 | 2221.00 | 2261.30 | 2181.50 | 2191.00 | -1.03% | 38,791 |
| 2025-11-28 | 2216.00 | 2233.40 | 2185.80 | 2213.70 | -0.04% | 44,858 |
| 2025-11-27 | 2241.60 | 2242.50 | 2205.10 | 2214.50 | -1.00% | 28,202 |
| 2025-11-26 | 2232.60 | 2256.00 | 2228.00 | 2236.80 | +0.35% | 33,356 |
| 2025-11-25 | 2250.00 | 2250.00 | 2222.20 | 2229.00 | -0.88% | 22,994 |
| 2025-11-24 | 2273.10 | 2294.50 | 2200.00 | 2248.80 | -0.88% | 56,601 |
| 2025-11-21 | 2279.00 | 2292.30 | 2250.60 | 2268.80 | -0.74% | 51,009 |
| 2025-11-20 | 2324.70 | 2326.00 | 2272.20 | 2285.80 | -0.68% | 59,143 |
| 2025-11-19 | 2299.80 | 2310.00 | 2265.00 | 2301.50 | +0.65% | 88,766 |
| 2025-11-18 | 2336.40 | 2360.00 | 2280.00 | 2286.60 | -2.13% | 104,307 |
| 2025-11-17 | 2295.00 | 2369.00 | 2275.60 | 2336.40 | +4.54% | 580,078 |
| 2025-11-14 | 2240.00 | 2240.00 | 2217.60 | 2235.00 | -0.47% | 37,325 |
| 2025-11-13 | 2283.90 | 2294.40 | 2240.00 | 2245.50 | -0.44% | 107,167 |
| 2025-11-12 | 2215.00 | 2265.00 | 2202.80 | 2255.40 | +2.41% | 108,833 |
| 2025-11-11 | 2158.90 | 2221.50 | 2129.40 | 2202.40 | +2.06% | 134,636 |
| 2025-11-10 | 2101.10 | 2173.00 | 2092.10 | 2158.00 | +2.78% | 82,247 |
| 2025-11-07 | 2102.80 | 2105.00 | 2072.90 | 2099.60 | -0.65% | 36,520 |
| 2025-11-06 | 2131.00 | 2139.60 | 2100.10 | 2113.30 | -1.20% | 68,035 |
| 2025-11-04 | 2178.40 | 2183.00 | 2127.60 | 2138.90 | -1.57% | 67,433 |
| 2025-11-03 | 2146.50 | 2199.00 | 2134.10 | 2173.00 | +1.56% | 51,001 |
| 2025-10-31 | 2156.80 | 2160.10 | 2125.30 | 2139.60 | -1.29% | 83,620 |
| 2025-10-30 | 2169.00 | 2174.40 | 2145.90 | 2167.60 | -0.38% | 49,228 |
| 2025-10-29 | 2168.10 | 2180.70 | 2145.10 | 2175.90 | +0.36% | 50,184 |
| 2025-10-28 | 2209.00 | 2209.00 | 2158.80 | 2168.10 | -1.51% | 66,899 |
| 2025-10-27 | 2120.00 | 2210.00 | 2102.00 | 2201.30 | +4.00% | 182,375 |
| 2025-10-24 | 2165.80 | 2165.80 | 2112.00 | 2116.60 | -2.38% | 95,172 |
| 2025-10-23 | 2090.10 | 2225.00 | 2066.30 | 2168.20 | +5.00% | 613,758 |
| 2025-10-21 | 2062.90 | 2074.00 | 2055.00 | 2065.00 | +1.33% | 12,464 |
| 2025-10-20 | 2084.50 | 2084.50 | 2028.00 | 2037.80 | -2.24% | 105,962 |
| 2025-10-17 | 2165.30 | 2166.00 | 2068.90 | 2084.50 | -4.03% | 242,180 |
| 2025-10-16 | 2139.90 | 2195.00 | 2129.50 | 2172.00 | +2.07% | 173,944 |
| 2025-10-15 | 2134.50 | 2164.80 | 2116.50 | 2127.90 | +0.16% | 116,335 |
| 2025-10-14 | 2154.00 | 2185.10 | 2112.20 | 2124.60 | -1.20% | 87,641 |
| 2025-10-13 | 2140.00 | 2156.80 | 2124.70 | 2150.50 | -0.29% | 57,095 |
| 2025-10-10 | 2110.00 | 2164.90 | 2098.00 | 2156.80 | +1.84% | 74,695 |
| 2025-10-09 | 2130.00 | 2185.00 | 2094.70 | 2117.90 | -0.68% | 211,490 |
| 2025-10-08 | 2193.00 | 2193.00 | 2122.20 | 2132.30 | -2.53% | 76,030 |
| 2025-10-07 | 2206.50 | 2215.50 | 2179.80 | 2187.70 | -0.17% | 61,661 |
| 2025-10-06 | 2208.40 | 2208.40 | 2170.00 | 2191.50 | -0.49% | 61,300 |
| 2025-10-03 | 2208.80 | 2216.50 | 2186.60 | 2202.20 | -0.30% | 40,569 |
| 2025-10-01 | 2181.00 | 2221.90 | 2165.30 | 2208.80 | +0.71% | 61,764 |
| 2025-09-30 | 2180.80 | 2208.00 | 2163.00 | 2193.20 | -0.17% | 81,346 |
| 2025-09-29 | 2168.40 | 2290.00 | 2116.00 | 2197.00 | +1.47% | 297,114 |
| 2025-09-26 | 2169.80 | 2180.00 | 2128.30 | 2165.20 | -0.65% | 69,191 |
| 2025-09-25 | 2216.00 | 2222.00 | 2165.10 | 2179.40 | -1.57% | 76,344 |
| 2025-09-24 | 2302.90 | 2303.90 | 2144.30 | 2214.20 | -3.34% | 173,755 |
| 2025-09-23 | 2360.90 | 2361.00 | 2284.20 | 2290.80 | -2.44% | 86,862 |
| 2025-09-22 | 2400.00 | 2408.40 | 2340.00 | 2348.00 | -3.00% | 114,137 |
| 2025-09-19 | 2474.00 | 2475.60 | 2412.00 | 2420.60 | -1.78% | 147,707 |
| 2025-09-18 | 2470.00 | 2518.70 | 2451.40 | 2464.40 | +0.40% | 103,731 |
| 2025-09-17 | 2502.00 | 2547.90 | 2448.00 | 2454.60 | -1.80% | 269,917 |
| 2025-09-16 | 2462.00 | 2555.50 | 2461.00 | 2499.50 | +1.91% | 299,171 |
| 2025-09-15 | 2467.50 | 2476.60 | 2429.70 | 2452.60 | -0.01% | 57,396 |
| 2025-09-12 | 2504.10 | 2560.00 | 2432.40 | 2452.80 | -2.14% | 142,437 |
| 2025-09-11 | 2560.00 | 2562.20 | 2499.70 | 2506.40 | -1.29% | 45,713 |
| 2025-09-10 | 2451.00 | 2580.00 | 2448.40 | 2539.20 | +4.16% | 203,001 |
| 2025-09-09 | 2462.00 | 2477.90 | 2425.00 | 2437.70 | -0.54% | 38,199 |
| 2025-09-08 | 2447.50 | 2485.70 | 2426.10 | 2451.00 | +0.60% | 38,111 |
| 2025-09-05 | 2509.90 | 2509.90 | 2421.90 | 2436.30 | -2.14% | 67,616 |
| 2025-09-04 | 2590.00 | 2590.00 | 2480.00 | 2489.50 | -3.40% | 60,290 |
| 2025-09-03 | 2591.00 | 2609.90 | 2566.80 | 2577.10 | -1.16% | 59,915 |
| 2025-09-02 | 2535.00 | 2614.00 | 2519.30 | 2607.30 | +2.86% | 72,255 |
| 2025-09-01 | 2427.40 | 2566.00 | 2427.30 | 2534.90 | +4.43% | 63,122 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+7.42%). Pire mois : Févr (-8.40%). Sur 5 ans de données quotidiennes (2022–2026).
FAQ · à partir des données de cours actuelles · au 2026-08-28
Réponses rapides
Quel est le dernier cours de clôture de MASTEK.NS (MASTEK.NS) ?
1901.40 le 2026-08-28, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MASTEK.NS ?
Plus haut à 2614.00 et plus bas à 1334.20 sur les 52 dernières semaines, au 2026-08-28.
Quel est historiquement le mois le plus fort et le plus faible de MASTEK.NS ?
Historiquement, le mois le plus fort de MASTEK.NS a été Avr (moyenne +7.42%) et le plus faible Févr (moyenne -8.40%), sur 5 ans de données quotidiennes (2022–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
5 ans (2022–2026), calculés à partir de 968 bougies quotidiennes du data lake Closelook.