MAS Financial Services Limited (BOM:540749)
India · Delayed Price · Currency is INR 293.55
+13.50 (4.82%)
At close: Apr 1, 2026
BOM:540749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 280.90 | 296.05 | 280.90 | 293.55 | 293.55 | 4.82% | 2,662 |
| Mar 30, 2026 | 288.85 | 290.50 | 276.90 | 280.05 | 280.05 | -4.16% | 5,661 |
| Mar 27, 2026 | 287.20 | 299.80 | 287.20 | 292.20 | 292.20 | -3.15% | 4,968 |
| Mar 25, 2026 | 299.00 | 304.60 | 296.95 | 301.70 | 301.70 | 1.17% | 3,079 |
| Mar 24, 2026 | 295.00 | 300.15 | 290.80 | 298.20 | 298.20 | 1.98% | 5,605 |
| Mar 23, 2026 | 303.60 | 303.60 | 286.05 | 292.40 | 292.40 | -3.40% | 4,444 |
| Mar 20, 2026 | 289.30 | 303.80 | 289.30 | 302.70 | 302.70 | 3.17% | 8,156 |
| Mar 19, 2026 | 297.15 | 299.60 | 288.20 | 293.40 | 293.40 | -2.56% | 5,956 |
| Mar 18, 2026 | 295.80 | 302.50 | 295.80 | 301.10 | 301.10 | 1.98% | 2,678 |
| Mar 17, 2026 | 293.70 | 299.20 | 289.25 | 295.25 | 295.25 | 0.25% | 3,526 |
| Mar 16, 2026 | 298.00 | 300.10 | 292.80 | 294.50 | 294.50 | -2.66% | 3,961 |
| Mar 13, 2026 | 305.50 | 305.50 | 297.75 | 302.55 | 302.55 | -0.15% | 2,500 |
| Mar 12, 2026 | 303.00 | 306.75 | 297.25 | 303.00 | 303.00 | -0.25% | 3,785 |
| Mar 11, 2026 | 311.30 | 312.00 | 302.50 | 303.75 | 303.75 | -1.94% | 3,832 |
| Mar 10, 2026 | 302.70 | 311.15 | 298.80 | 309.75 | 309.75 | 2.62% | 6,505 |
| Mar 9, 2026 | 297.00 | 302.20 | 288.90 | 301.85 | 301.85 | 0.38% | 6,539 |
| Mar 6, 2026 | 303.00 | 305.00 | 299.70 | 300.70 | 300.70 | -0.68% | 1,300 |
| Mar 5, 2026 | 304.50 | 307.60 | 301.05 | 302.75 | 302.75 | -1.29% | 2,328 |
| Mar 4, 2026 | 312.00 | 312.00 | 302.70 | 306.70 | 306.70 | -2.77% | 9,002 |
| Mar 2, 2026 | 319.00 | 320.15 | 311.50 | 315.45 | 315.45 | -2.65% | 4,911 |
| Feb 27, 2026 | 339.00 | 339.00 | 323.00 | 324.05 | 324.05 | -4.51% | 6,443 |
| Feb 26, 2026 | 354.95 | 354.95 | 335.85 | 339.35 | 339.35 | -0.21% | 2,298 |
| Feb 25, 2026 | 341.65 | 342.00 | 337.05 | 340.05 | 340.05 | 0.62% | 2,764 |
| Feb 24, 2026 | 341.20 | 341.20 | 335.05 | 337.95 | 337.95 | -0.92% | 2,753 |
| Feb 23, 2026 | 332.60 | 352.25 | 332.60 | 341.10 | 341.10 | 2.59% | 11,144 |
| Feb 20, 2026 | 326.50 | 334.80 | 325.90 | 332.50 | 332.50 | 0.64% | 2,986 |
| Feb 19, 2026 | 337.95 | 338.75 | 329.30 | 330.40 | 330.40 | -2.00% | 1,802 |
| Feb 18, 2026 | 337.00 | 340.55 | 335.00 | 337.15 | 337.15 | -0.13% | 3,013 |
| Feb 17, 2026 | 340.10 | 342.15 | 334.15 | 337.60 | 337.60 | -1.43% | 4,059 |
| Feb 16, 2026 | 333.95 | 345.80 | 326.00 | 342.50 | 342.50 | 2.32% | 3,754 |
| Feb 13, 2026 | 350.90 | 350.90 | 329.15 | 334.75 | 334.75 | -0.33% | 8,361 |
| Feb 12, 2026 | 327.60 | 337.25 | 325.95 | 335.85 | 335.85 | 1.54% | 4,570 |
| Feb 11, 2026 | 330.75 | 338.00 | 328.60 | 330.75 | 330.75 | -1.61% | 4,420 |
| Feb 10, 2026 | 330.10 | 337.05 | 325.85 | 336.15 | 336.15 | 1.04% | 6,859 |
| Feb 9, 2026 | 321.55 | 333.75 | 317.45 | 332.70 | 332.70 | 2.72% | 3,862 |
| Feb 6, 2026 | 312.05 | 325.80 | 311.90 | 323.90 | 323.90 | 3.30% | 12,042 |
| Feb 5, 2026 | 312.20 | 315.40 | 310.95 | 313.55 | 313.55 | 0.45% | 1,506 |
| Feb 4, 2026 | 318.20 | 321.50 | 310.30 | 312.15 | 312.15 | -1.87% | 3,919 |
| Feb 3, 2026 | 317.70 | 320.25 | 313.05 | 318.10 | 316.85 | 3.11% | 1,664 |
| Feb 2, 2026 | 311.40 | 312.20 | 298.95 | 308.50 | 307.29 | -2.11% | 5,284 |
| Feb 1, 2026 | 323.70 | 323.70 | 310.40 | 315.15 | 313.91 | -3.02% | 3,433 |
| Jan 30, 2026 | 320.95 | 326.70 | 315.30 | 324.95 | 323.67 | 1.25% | 6,258 |
| Jan 29, 2026 | 318.05 | 330.70 | 318.05 | 320.95 | 319.69 | 1.26% | 5,026 |
| Jan 28, 2026 | 313.30 | 318.80 | 312.75 | 316.95 | 315.70 | 1.17% | 3,212 |
| Jan 27, 2026 | 300.65 | 317.60 | 298.90 | 313.30 | 312.07 | 3.67% | 8,351 |
| Jan 23, 2026 | 306.35 | 308.60 | 299.80 | 302.20 | 301.01 | -1.74% | 3,180 |
| Jan 22, 2026 | 307.85 | 318.80 | 305.00 | 307.55 | 306.34 | 2.40% | 9,176 |
| Jan 21, 2026 | 304.60 | 304.85 | 294.10 | 300.35 | 299.17 | -1.05% | 11,025 |
| Jan 20, 2026 | 310.25 | 312.90 | 303.25 | 303.55 | 302.36 | -2.27% | 3,270 |
| Jan 19, 2026 | 308.65 | 314.50 | 307.65 | 310.60 | 309.38 | -0.18% | 4,234 |