All stocks
NSE: MASTEK·ISIN INE759A01021·Data to 2026-10-26
Mastek Ltd. historical data
₹1,634.20+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹2,369.00
52w low
₹1,334.20
Turnover
₹46.1 Cr
Volume
2,79,257
1y return
-24.8%
3y CAGR
-7.9%
5y CAGR
-9.6%
10y CAGR
+29.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-17 | agm | Annual General Meeting |
| 2020-10-22 | agm | Annual General Meeting |
| 2016-07-14 | agm | Annual General Meeting |
| 2015-06-12 | other | Scheme Of Arrangement |
| 2012-09-24 | agm | Annual General Meeting |
| 2011-09-14 | agm | Annual General Meeting |
| 2010-01-15 | other | Int Div-Rs.2/- Per Share Purpose Revised |
| 2026-08-31 | dividend | Dividend - Rs 16 Per Share |
| 2026-01-30 | dividend | Interim Dividend - Rs 8 Per Share |
| 2025-09-12 | dividend | Dividend - Rs 16 Per Share |
| 2025-01-24 | dividend | Interim Dividend - Rs 7 Per Share |
| 2024-09-17 | dividend | Dividend - Rs 12 Per Share |
| 2024-01-25 | dividend | Interim Dividend - Rs 7 Per Share |
| 2023-09-18 | dividend | Annual General Meeting/Dividend - Rs 12 Per Share |
| 2023-02-01 | dividend | Interim Dividend - Rs 7 Per Share |
| 2022-09-08 | dividend | Annual General Meeting/Dividend - Rs 12 Per Share |
| 2022-01-31 | dividend | Interim Dividend - Rs 7 Per Share |
| 2021-09-23 | dividend | Annual General Meeting/Dividend - Rs 9 Per Share |
| 2020-11-09 | dividend | Interim Dividend - Rs 5.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,704.70 | 1,728.80 | 1,609.60 | 1,634.20 | 2,79,257 |
| 2026-10-23 | 1,857.00 | 1,874.10 | 1,745.40 | 1,761.60 | 1,05,757 |
| 2026-10-22 | 1,847.00 | 1,872.60 | 1,819.40 | 1,834.60 | 95,690 |
| 2026-10-21 | 1,809.00 | 1,888.00 | 1,808.40 | 1,847.20 | 2,09,533 |
| 2026-10-19 | 1,830.00 | 1,844.50 | 1,790.00 | 1,808.40 | 67,006 |
| 2026-10-16 | 1,750.50 | 1,840.00 | 1,749.70 | 1,830.80 | 1,47,932 |
| 2026-10-15 | 1,749.90 | 1,779.60 | 1,736.70 | 1,756.20 | 1,13,967 |
| 2026-10-14 | 1,726.00 | 1,756.90 | 1,715.60 | 1,726.20 | 81,501 |
| 2026-10-13 | 1,664.00 | 1,722.00 | 1,659.30 | 1,715.70 | 1,23,803 |
| 2026-10-12 | 1,679.90 | 1,689.90 | 1,634.10 | 1,645.60 | 52,842 |
| 2026-10-09 | 1,656.20 | 1,732.00 | 1,656.20 | 1,679.90 | 1,96,011 |
| 2026-10-08 | 1,630.00 | 1,679.00 | 1,612.10 | 1,651.20 | 1,27,423 |
| 2026-10-07 | 1,619.00 | 1,640.70 | 1,598.10 | 1,624.90 | 51,331 |
| 2026-10-06 | 1,604.50 | 1,624.70 | 1,591.10 | 1,616.30 | 66,881 |
| 2026-10-05 | 1,591.40 | 1,633.90 | 1,590.00 | 1,608.20 | 1,18,393 |
| 2026-10-01 | 1,554.20 | 1,586.60 | 1,536.00 | 1,555.60 | 72,494 |
| 2026-09-30 | 1,515.00 | 1,583.80 | 1,514.60 | 1,562.80 | 1,39,740 |
| 2026-09-29 | 1,559.80 | 1,569.00 | 1,518.00 | 1,523.40 | 56,384 |
| 2026-09-28 | 1,570.00 | 1,586.70 | 1,541.50 | 1,555.90 | 46,247 |
| 2026-09-25 | 1,543.60 | 1,606.30 | 1,515.30 | 1,582.80 | 1,97,473 |
| 2026-09-24 | 1,570.00 | 1,579.00 | 1,538.00 | 1,543.60 | 64,792 |
| 2026-09-23 | 1,573.00 | 1,585.00 | 1,557.00 | 1,573.30 | 54,954 |
| 2026-09-22 | 1,590.00 | 1,591.80 | 1,561.50 | 1,567.90 | 47,680 |
| 2026-09-21 | 1,589.70 | 1,601.80 | 1,571.70 | 1,589.20 | 37,730 |
| 2026-09-18 | 1,642.90 | 1,642.90 | 1,575.10 | 1,588.20 | 2,00,770 |
| 2026-09-17 | 1,630.30 | 1,650.00 | 1,617.20 | 1,630.10 | 54,148 |
| 2026-09-16 | 1,642.10 | 1,664.80 | 1,622.00 | 1,633.10 | 87,363 |
| 2026-09-15 | 1,661.00 | 1,743.00 | 1,642.10 | 1,652.10 | 3,41,353 |
| 2026-09-11 | 1,610.00 | 1,643.90 | 1,593.80 | 1,626.30 | 1,15,370 |
| 2026-09-10 | 1,605.80 | 1,635.00 | 1,603.10 | 1,610.00 | 76,128 |
Get the full MASTEK history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/MASTEK?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("MASTEK", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does MASTEK historical data go?
- TejHQ has daily NSE data for MASTEK from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has MASTEK had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-17); Annual General Meeting (ex-date 2020-10-22); Annual General Meeting (ex-date 2016-07-14); Scheme Of Arrangement (ex-date 2015-06-12); Annual General Meeting (ex-date 2012-09-24); Annual General Meeting (ex-date 2011-09-14); Int Div-Rs.2/- Per Share Purpose Revised (ex-date 2010-01-15). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download MASTEK historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/MASTEK?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).