MAS Financial Services Limited (BOM:540749)
India · Delayed Price · Currency is INR 267.05
-1.15 (-0.43%)
At close: Oct 6, 2026
BOM:540749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 267.05 | 269.80 | 266.35 | 267.05 | 267.05 | -0.43% | 6,087 |
| Oct 5, 2026 | 271.05 | 276.05 | 267.00 | 268.20 | 268.20 | -1.81% | 9,042 |
| Oct 1, 2026 | 280.10 | 280.10 | 269.15 | 273.15 | 273.15 | -3.55% | 10,480 |
| Sep 30, 2026 | 280.10 | 284.40 | 275.00 | 283.20 | 283.20 | -0.14% | 12,057 |
| Sep 29, 2026 | 275.55 | 287.35 | 273.00 | 283.60 | 283.60 | 1.65% | 6,267 |
| Sep 28, 2026 | 283.75 | 283.75 | 276.55 | 279.00 | 279.00 | -1.15% | 309,252 |
| Sep 25, 2026 | 281.50 | 284.85 | 274.45 | 282.25 | 282.25 | 0.59% | 17,243 |
| Sep 24, 2026 | 282.95 | 283.45 | 277.35 | 280.60 | 280.60 | -1.58% | 8,346 |
| Sep 23, 2026 | 290.35 | 290.35 | 283.10 | 285.10 | 285.10 | -1.37% | 5,699 |
| Sep 22, 2026 | 293.05 | 294.05 | 286.55 | 289.05 | 289.05 | -0.94% | 5,303 |
| Sep 21, 2026 | 288.00 | 292.55 | 285.60 | 291.80 | 291.80 | 0.90% | 8,814 |
| Sep 18, 2026 | 288.45 | 289.90 | 281.20 | 289.20 | 289.20 | 1.03% | 5,141 |
| Sep 17, 2026 | 288.60 | 290.45 | 283.00 | 286.25 | 286.25 | -0.16% | 791 |
| Sep 16, 2026 | 298.35 | 298.35 | 286.00 | 286.70 | 286.70 | -2.20% | 2,232 |
| Sep 15, 2026 | 295.40 | 296.00 | 291.00 | 293.15 | 293.15 | -0.86% | 934 |
| Sep 11, 2026 | 290.95 | 296.05 | 289.00 | 295.70 | 295.70 | 0.68% | 3,711 |
| Sep 10, 2026 | 289.30 | 296.20 | 287.05 | 293.70 | 293.70 | 1.45% | 5,103 |
| Sep 9, 2026 | 288.00 | 290.25 | 283.00 | 289.50 | 289.50 | -0.17% | 7,978 |
| Sep 8, 2026 | 293.50 | 293.50 | 289.35 | 290.00 | 290.00 | -1.83% | 6,586 |
| Sep 7, 2026 | 293.55 | 296.05 | 292.30 | 295.40 | 295.40 | -0.19% | 2,417 |
| Sep 4, 2026 | 296.15 | 296.20 | 293.95 | 295.95 | 295.95 | 1.20% | 2,237 |
| Sep 3, 2026 | 295.25 | 296.40 | 292.25 | 292.45 | 292.45 | -0.80% | 4,282 |
| Sep 2, 2026 | 300.00 | 301.35 | 293.80 | 294.80 | 294.80 | -3.30% | 5,425 |
| Sep 1, 2026 | 310.75 | 310.75 | 299.80 | 304.85 | 304.85 | -0.10% | 7,953 |
| Aug 31, 2026 | 290.10 | 309.45 | 290.10 | 305.15 | 305.15 | 3.46% | 41,461 |
| Aug 28, 2026 | 294.50 | 296.15 | 290.50 | 294.95 | 294.95 | -0.22% | 13,789 |
| Aug 27, 2026 | 296.50 | 296.50 | 294.25 | 295.60 | 295.60 | -0.81% | 5,671 |
| Aug 26, 2026 | 300.85 | 301.20 | 296.75 | 298.00 | 298.00 | -0.43% | 3,589 |
| Aug 25, 2026 | 292.20 | 300.80 | 288.75 | 299.30 | 299.30 | 2.36% | 6,401 |
| Aug 24, 2026 | 304.15 | 304.15 | 292.00 | 293.15 | 292.40 | -2.85% | 7,492 |
| Aug 21, 2026 | 298.30 | 305.50 | 298.30 | 301.75 | 300.98 | 0.38% | 5,146 |
| Aug 20, 2026 | 301.40 | 302.05 | 299.55 | 300.60 | 299.83 | -0.18% | 1,908 |
| Aug 19, 2026 | 301.00 | 304.00 | 299.95 | 301.15 | 300.38 | -0.73% | 4,638 |
| Aug 18, 2026 | 303.10 | 304.55 | 301.80 | 303.35 | 302.57 | -0.70% | 2,130 |
| Aug 17, 2026 | 300.55 | 307.85 | 300.55 | 305.50 | 304.72 | 1.29% | 3,389 |
| Aug 14, 2026 | 303.20 | 303.35 | 300.55 | 301.60 | 300.83 | -0.53% | 1,527 |
| Aug 13, 2026 | 306.75 | 306.75 | 301.90 | 303.20 | 302.42 | -0.20% | 50,952 |
| Aug 12, 2026 | 304.45 | 304.45 | 299.50 | 303.80 | 303.02 | 1.11% | 2,876 |
| Aug 11, 2026 | 304.50 | 304.50 | 298.85 | 300.45 | 299.68 | 1.21% | 1,111 |
| Aug 10, 2026 | 303.00 | 305.00 | 292.85 | 296.85 | 296.09 | -1.96% | 15,927 |
| Aug 7, 2026 | 309.85 | 310.55 | 301.00 | 302.80 | 302.03 | -2.50% | 5,013 |
| Aug 6, 2026 | 307.00 | 311.05 | 307.00 | 310.55 | 309.76 | 0.94% | 780 |
| Aug 5, 2026 | 313.20 | 313.20 | 306.40 | 307.65 | 306.86 | -1.16% | 6,140 |
| Aug 4, 2026 | 317.20 | 319.30 | 309.80 | 311.25 | 310.45 | -1.78% | 2,330 |
| Aug 3, 2026 | 316.10 | 326.00 | 315.60 | 316.90 | 316.09 | -0.92% | 10,757 |
| Jul 31, 2026 | 316.00 | 330.00 | 316.00 | 319.85 | 319.03 | -0.02% | 142,807 |
| Jul 30, 2026 | 324.90 | 325.55 | 317.50 | 319.90 | 319.08 | -1.31% | 6,834 |
| Jul 29, 2026 | 317.20 | 327.75 | 306.55 | 324.15 | 323.32 | 2.97% | 16,679 |
| Jul 28, 2026 | 318.30 | 318.90 | 313.85 | 314.80 | 313.99 | -1.15% | 3,036 |
| Jul 27, 2026 | 317.45 | 322.85 | 315.05 | 318.45 | 317.64 | 1.74% | 4,824 |