NSE · MASTEK · stock
Mastek Limited (MASTEK) stock price history
Every NSE trading session of Mastek Limited from Jul 1, 2002 to Nov 13, 2026: 6,049 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MASTEK adjusted close, 2002 to 2026
- ₹3,280
- All time high, 2021
- ₹2,340
- 52 week high, ₹1,323 low
- 6,049
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MASTEK key facts
- Mastek Limited (MASTEK) closed at ₹1,515 on Nov 13, 2026 on NSE.
- MASTEK's all time high close is ₹3,280, set on Oct 19, 2021; its all time low close is ₹60.02 on Nov 23, 2011.
- MASTEK's 52 week range is ₹1,323 to ₹2,340.
- MASTEK returned -31.7% over the year to Nov 13, 2026 and -44.2% over five years.
- Over ten years MASTEK returned +1,226%, +29.5% a year compounded.
- MASTEK's deepest drawdown was -83.2% from Dec 2, 2009 to Nov 23, 2011.
- DataCedar holds 6,049 daily sessions of MASTEK history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MASTEK price chart, 2002 to 2026
MASTEK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | -16.4% |
| 6 months | -3.3% |
| Year to date | -25.6% |
| 1 year | -31.7% |
| 3 years | -29.3% |
| 5 years | -44.2% |
| 10 years | +1,226% |
| Since Jul 1, 2002 | +1,260% |
| Compound annual growth, 24.4 years | +11.3% |
MASTEK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,280 on Oct 19, 2021
- All time low close
- ₹60.02 on Nov 23, 2011
- 52 week high
- ₹2,340 on Nov 17, 2025
- 52 week low
- ₹1,323 on Mar 30, 2026
- Deepest drawdown
- -83.2% from Dec 2, 2009 to Nov 23, 2011, recovered Jan 8, 2015
- Best single session
- +100.1% on Oct 14, 2004
- Worst single session
- -66.0% on Jun 12, 2015
- Volatility, 1 year annualised
- 47.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 13.6×
- Best calendar year
- 2020, +179%
- Worst calendar year
- 2010, -56%
MASTEK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,033 | ₹2,215 | ₹1,323 | ₹1,515 | -25.2% | 26.7M | 215 |
| 2025 | ₹2,929 | ₹3,069 | ₹1,852 | ₹2,026 | -30.5% | 43.2M | 249 |
| 2024 | ₹2,721 | ₹3,304 | ₹2,083 | ₹2,915 | +6.4% | 33.2M | 246 |
| 2023 | ₹1,647 | ₹2,780 | ₹1,427 | ₹2,739 | +66.4% | 30.1M | 245 |
| 2022 | ₹2,887 | ₹3,265 | ₹1,435 | ₹1,646 | -42.9% | 22.7M | 248 |
| 2021 | ₹1,083 | ₹3,501 | ₹1,013 | ₹2,882 | +167.5% | 47.9M | 248 |
| 2020 | ₹388.42 | ₹1,150 | ₹156.70 | ₹1,077 | +179.2% | 42.2M | 251 |
| 2019 | ₹410.85 | ₹459.98 | ₹268.98 | ₹385.93 | -6.2% | 24.9M | 243 |
| 2018 | ₹333.29 | ₹578.69 | ₹326.56 | ₹411.31 | +23.0% | 66M | 246 |
| 2017 | ₹151.04 | ₹370.26 | ₹144.89 | ₹334.36 | +120.9% | 117.4M | 248 |
| 2016 | ₹160.19 | ₹172.19 | ₹90.50 | ₹151.39 | -5.7% | 65.5M | 246 |
| 2015 | ₹334.58 | ₹434.54 | ₹115.16 | ₹160.54 | -51.9% | 110.9M | 246 |
| 2014 | ₹131.69 | ₹358.69 | ₹129.86 | ₹333.65 | +151.0% | 106.1M | 244 |
| 2013 | ₹111.86 | ₹148.07 | ₹83.66 | ₹132.94 | +18.9% | 15.1M | 248 |
| 2012 | ₹67.43 | ₹148.34 | ₹63.63 | ₹111.82 | +63.9% | 42.8M | 244 |
| 2011 | ₹149.10 | ₹152.11 | ₹57.93 | ₹68.24 | -53.7% | 27.9M | 246 |
| 2010 | ₹331.19 | ₹336.19 | ₹128.29 | ₹147.34 | -55.5% | 25.9M | 250 |
| 2009 | ₹128.19 | ₹369.66 | ₹74.91 | ₹331.15 | +168.0% | 23.4M | 243 |
| 2008 | ₹249.98 | ₹312.53 | ₹114.45 | ₹123.57 | -50.5% | 9.4M | 246 |
| 2007 | ₹263.77 | ₹308.19 | ₹174.89 | ₹249.65 | -7.0% | 17M | 248 |
| 2006 | ₹207.93 | ₹312.97 | ₹185.99 | ₹268.36 | +27.8% | 23.9M | 247 |
| 2005 | ₹113.96 | ₹212.56 | ₹62.96 | ₹210.06 | +86.0% | 119.9M | 249 |
| 2004 | ₹116.72 | ₹134.93 | ₹64.80 | ₹112.91 | -1.8% | 411.4M | 262 |
| 2003 | ₹182.95 | ₹213.04 | ₹64.97 | ₹114.99 | -37.4% | 2.3B | 259 |
| 2002 | ₹111.07 | ₹184.66 | ₹98.51 | ₹183.63 | n/a | 1.9B | 132 |
MASTEK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,515 | +6.0% |
| October 2026 | ₹1,430 | -8.5% |
| September 2026 | ₹1,563 | -10.6% |
| August 2026 | ₹1,748 | -6.0% |
| July 2026 | ₹1,859 | +17.5% |
| June 2026 | ₹1,583 | -1.9% |
| May 2026 | ₹1,613 | -4.0% |
| April 2026 | ₹1,680 | +26.2% |
| March 2026 | ₹1,331 | -15.3% |
| February 2026 | ₹1,571 | -22.7% |
| January 2026 | ₹2,034 | +0.4% |
| December 2025 | ₹2,026 | -7.4% |
About the MASTEK data
Daily bars. 6,049 sessions from Jul 1, 2002 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AMASTEK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MARSONS Marsons Limited
- MARUTI Maruti Suzuki India Limited
- MASFIN MAS Financial Services Limited
- MASKINVEST Mask Investments Limited
- MASTERTR Master Trust Limited
- MATRIMONY Matrimony.Com Limited
- MAWANASUG Mawana Sugars Limited
- MAXESTATES Max Estates Limited
Common questions
MASTEK share price history
