MAS Financial Services Limited (BOM:540749)
India · Delayed Price · Currency is INR 301.75
+1.15 (0.38%)
At close: Aug 21, 2026
BOM:540749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 298.30 | 305.50 | 298.30 | 301.75 | 301.75 | 0.38% | 5,146 |
| Aug 20, 2026 | 301.40 | 302.05 | 299.55 | 300.60 | 300.60 | -0.18% | 1,908 |
| Aug 19, 2026 | 301.00 | 304.00 | 299.95 | 301.15 | 301.15 | -0.73% | 4,638 |
| Aug 18, 2026 | 303.10 | 304.55 | 301.80 | 303.35 | 303.35 | -0.70% | 2,130 |
| Aug 17, 2026 | 300.55 | 307.85 | 300.55 | 305.50 | 305.50 | 1.29% | 3,389 |
| Aug 14, 2026 | 303.20 | 303.35 | 300.55 | 301.60 | 301.60 | -0.53% | 1,527 |
| Aug 13, 2026 | 306.75 | 306.75 | 301.90 | 303.20 | 303.20 | -0.20% | 50,952 |
| Aug 12, 2026 | 304.45 | 304.45 | 299.50 | 303.80 | 303.80 | 1.11% | 2,876 |
| Aug 11, 2026 | 304.50 | 304.50 | 298.85 | 300.45 | 300.45 | 1.21% | 1,111 |
| Aug 10, 2026 | 303.00 | 305.00 | 292.85 | 296.85 | 296.85 | -1.96% | 15,927 |
| Aug 7, 2026 | 309.85 | 310.55 | 301.00 | 302.80 | 302.80 | -2.50% | 5,013 |
| Aug 6, 2026 | 307.00 | 311.05 | 307.00 | 310.55 | 310.55 | 0.94% | 780 |
| Aug 5, 2026 | 313.20 | 313.20 | 306.40 | 307.65 | 307.65 | -1.16% | 6,140 |
| Aug 4, 2026 | 317.20 | 319.30 | 309.80 | 311.25 | 311.25 | -1.78% | 2,330 |
| Aug 3, 2026 | 316.10 | 326.00 | 315.60 | 316.90 | 316.90 | -0.92% | 10,757 |
| Jul 31, 2026 | 316.00 | 330.00 | 316.00 | 319.85 | 319.85 | -0.02% | 142,807 |
| Jul 30, 2026 | 324.90 | 325.55 | 317.50 | 319.90 | 319.90 | -1.31% | 6,834 |
| Jul 29, 2026 | 317.20 | 327.75 | 306.55 | 324.15 | 324.15 | 2.97% | 16,679 |
| Jul 28, 2026 | 318.30 | 318.90 | 313.85 | 314.80 | 314.80 | -1.15% | 3,036 |
| Jul 27, 2026 | 317.45 | 322.85 | 315.05 | 318.45 | 318.45 | 1.74% | 4,824 |
| Jul 24, 2026 | 313.50 | 314.60 | 308.20 | 313.00 | 313.00 | -0.81% | 3,566 |
| Jul 23, 2026 | 314.10 | 316.30 | 306.65 | 315.55 | 315.55 | -0.21% | 12,057 |
| Jul 22, 2026 | 318.95 | 318.95 | 313.55 | 316.20 | 316.20 | -1.19% | 4,434 |
| Jul 21, 2026 | 318.50 | 325.50 | 316.85 | 320.00 | 320.00 | 0.53% | 3,797 |
| Jul 20, 2026 | 313.00 | 319.50 | 311.55 | 318.30 | 318.30 | 1.51% | 1,621 |
| Jul 17, 2026 | 320.30 | 320.30 | 311.50 | 313.55 | 313.55 | -0.93% | 4,723 |
| Jul 16, 2026 | 327.60 | 327.60 | 315.15 | 316.50 | 316.50 | -2.06% | 9,037 |
| Jul 15, 2026 | 318.95 | 325.20 | 318.95 | 323.15 | 323.15 | 1.65% | 7,166 |
| Jul 14, 2026 | 330.50 | 337.95 | 317.00 | 317.90 | 317.90 | -3.56% | 14,800 |
| Jul 13, 2026 | 317.15 | 332.05 | 317.15 | 329.65 | 329.65 | 2.23% | 9,056 |
| Jul 10, 2026 | 319.35 | 323.00 | 319.05 | 322.45 | 322.45 | 2.19% | 8,261 |
| Jul 9, 2026 | 308.65 | 317.95 | 308.65 | 315.55 | 315.55 | 0.17% | 9,598 |
| Jul 8, 2026 | 324.00 | 324.00 | 310.70 | 315.00 | 315.00 | -3.02% | 13,586 |
| Jul 7, 2026 | 317.05 | 325.25 | 317.05 | 324.80 | 324.80 | 1.61% | 5,421 |
| Jul 6, 2026 | 321.90 | 322.60 | 317.85 | 319.65 | 319.65 | -0.76% | 8,672 |
| Jul 3, 2026 | 319.95 | 326.55 | 319.50 | 322.10 | 322.10 | 1.00% | 8,684 |
| Jul 2, 2026 | 306.85 | 320.00 | 305.10 | 318.90 | 318.90 | 2.87% | 6,188 |
| Jul 1, 2026 | 312.60 | 313.75 | 309.00 | 310.00 | 310.00 | - | 1,368 |
| Jun 30, 2026 | 313.10 | 314.55 | 308.20 | 310.00 | 310.00 | 0.10% | 5,790 |
| Jun 29, 2026 | 315.60 | 316.85 | 308.30 | 309.70 | 309.70 | -0.43% | 8,397 |
| Jun 25, 2026 | 314.60 | 315.90 | 310.90 | 311.05 | 311.05 | -0.86% | 1,250 |
| Jun 24, 2026 | 307.60 | 317.85 | 307.60 | 313.75 | 313.75 | 0.88% | 3,215 |
| Jun 23, 2026 | 315.85 | 318.50 | 311.00 | 311.00 | 311.00 | -1.61% | 4,997 |
| Jun 22, 2026 | 323.85 | 323.90 | 315.10 | 316.10 | 316.10 | -0.66% | 4,050 |
| Jun 19, 2026 | 321.20 | 321.20 | 316.15 | 318.20 | 318.20 | -0.73% | 1,850 |
| Jun 18, 2026 | 313.95 | 321.90 | 313.95 | 320.55 | 320.55 | 2.81% | 991 |
| Jun 17, 2026 | 313.40 | 317.55 | 310.95 | 311.80 | 311.80 | 0.13% | 4,125 |
| Jun 16, 2026 | 311.85 | 319.40 | 310.55 | 311.40 | 311.40 | 0.61% | 4,635 |
| Jun 15, 2026 | 301.75 | 312.80 | 301.75 | 309.50 | 309.50 | 2.70% | 4,843 |
| Jun 12, 2026 | 293.50 | 302.45 | 291.20 | 301.35 | 301.35 | 3.33% | 9,456 |