MAS Financial Services Limited (BOM:540749)
India · Delayed Price · Currency is INR 334.75
-1.10 (-0.33%)
At close: Feb 13, 2026
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 310.10 | 314.40 | 309.70 | 311.15 | 309.93 | 0.35% | 2,275 |
| Jan 14, 2026 | 312.05 | 313.70 | 308.05 | 310.05 | 308.83 | -0.66% | 5,375 |
| Jan 13, 2026 | 313.80 | 317.05 | 309.30 | 312.10 | 310.87 | -0.51% | 2,891 |
| Jan 12, 2026 | 301.65 | 314.55 | 301.65 | 313.70 | 312.47 | 1.08% | 5,464 |
| Jan 9, 2026 | 321.00 | 321.05 | 309.80 | 310.35 | 309.13 | -3.54% | 7,533 |
| Jan 8, 2026 | 339.10 | 339.10 | 320.05 | 321.75 | 320.49 | -4.45% | 6,834 |
| Jan 7, 2026 | 338.20 | 344.40 | 334.00 | 336.75 | 335.43 | -0.40% | 7,884 |
| Jan 6, 2026 | 320.30 | 341.00 | 320.30 | 338.10 | 336.77 | 5.57% | 40,715 |
| Jan 5, 2026 | 327.05 | 327.05 | 319.15 | 320.25 | 318.99 | -1.54% | 8,456 |
| Jan 2, 2026 | 320.00 | 326.70 | 318.15 | 325.25 | 323.97 | 1.67% | 506,957 |
| Jan 1, 2026 | 324.25 | 324.25 | 316.30 | 319.90 | 318.64 | -0.99% | 4,151 |
| Dec 31, 2025 | 314.10 | 323.80 | 314.10 | 323.10 | 321.83 | 2.88% | 3,055 |
| Dec 30, 2025 | 310.30 | 316.00 | 310.20 | 314.05 | 312.82 | 0.64% | 3,261 |
| Dec 29, 2025 | 311.00 | 316.30 | 311.00 | 312.05 | 310.82 | -1.37% | 1,954 |
| Dec 26, 2025 | 321.10 | 322.80 | 314.35 | 316.40 | 315.16 | -1.46% | 3,077 |
| Dec 24, 2025 | 323.10 | 329.35 | 319.50 | 321.10 | 319.84 | -0.60% | 4,491 |
| Dec 23, 2025 | 318.00 | 324.00 | 315.50 | 323.05 | 321.78 | 2.72% | 5,683 |
| Dec 22, 2025 | 316.30 | 318.85 | 310.00 | 314.50 | 313.26 | -0.57% | 4,593 |
| Dec 19, 2025 | 313.05 | 320.10 | 313.05 | 316.30 | 315.06 | 1.49% | 6,318 |
| Dec 18, 2025 | 312.55 | 313.60 | 311.00 | 311.65 | 310.43 | -1.14% | 1,323 |
| Dec 17, 2025 | 317.80 | 320.90 | 313.95 | 315.25 | 314.01 | -0.79% | 4,514 |
| Dec 16, 2025 | 326.50 | 326.50 | 316.50 | 317.75 | 316.50 | -2.67% | 3,597 |
| Dec 15, 2025 | 320.60 | 327.90 | 320.60 | 326.45 | 325.17 | 1.04% | 10,619 |
| Dec 12, 2025 | 319.90 | 323.75 | 319.90 | 323.10 | 321.83 | 1.02% | 2,058 |
| Dec 11, 2025 | 323.95 | 323.95 | 315.00 | 319.85 | 318.59 | 0.27% | 3,742 |
| Dec 10, 2025 | 317.00 | 321.45 | 317.00 | 319.00 | 317.75 | 0.63% | 7,391 |
| Dec 9, 2025 | 310.00 | 319.55 | 305.90 | 317.00 | 315.75 | 1.73% | 9,654 |
| Dec 8, 2025 | 321.70 | 332.20 | 309.90 | 311.60 | 310.38 | -2.82% | 35,506 |
| Dec 5, 2025 | 307.05 | 323.00 | 305.35 | 320.65 | 319.39 | 3.30% | 28,409 |
| Dec 4, 2025 | 317.00 | 320.05 | 307.35 | 310.40 | 309.18 | -3.17% | 20,549 |