MAS Financial Services Limited (BOM:540749)
India · Delayed Price · Currency is INR 318.30
+4.75 (1.51%)
At close: Jul 20, 2026
BOM:540749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 297.65 | 297.65 | 290.10 | 291.65 | 291.65 | -1.82% | 1,700 |
| Jun 10, 2026 | 301.30 | 304.15 | 296.40 | 297.05 | 297.05 | -2.09% | 1,451 |
| Jun 9, 2026 | 298.00 | 304.10 | 297.75 | 303.40 | 303.40 | 2.57% | 1,981 |
| Jun 8, 2026 | 301.00 | 306.20 | 290.35 | 295.80 | 295.80 | -3.60% | 10,885 |
| Jun 5, 2026 | 309.00 | 311.50 | 305.55 | 306.85 | 306.85 | 0.31% | 2,180 |
| Jun 4, 2026 | 307.35 | 308.35 | 304.00 | 305.90 | 305.90 | -0.42% | 1,315 |
| Jun 3, 2026 | 305.15 | 307.40 | 303.00 | 307.20 | 307.20 | -0.68% | 2,255 |
| Jun 2, 2026 | 303.95 | 309.90 | 303.00 | 309.30 | 309.30 | 1.78% | 1,496 |
| Jun 1, 2026 | 310.20 | 310.20 | 303.15 | 303.90 | 303.90 | -1.55% | 2,150 |
| May 29, 2026 | 314.40 | 323.70 | 305.50 | 308.70 | 308.70 | -2.14% | 6,634 |
| May 27, 2026 | 306.05 | 318.00 | 305.00 | 315.45 | 315.45 | 2.90% | 390,356 |
| May 26, 2026 | 307.00 | 310.00 | 305.70 | 306.55 | 306.55 | 0.51% | 2,939 |
| May 25, 2026 | 309.55 | 313.95 | 304.20 | 305.00 | 305.00 | -0.91% | 3,531 |
| May 22, 2026 | 305.00 | 308.40 | 301.00 | 307.80 | 307.80 | 0.52% | 7,616 |
| May 21, 2026 | 310.65 | 313.30 | 306.00 | 306.20 | 306.20 | -1.35% | 5,161 |
| May 20, 2026 | 309.45 | 311.65 | 306.05 | 310.40 | 310.40 | -0.66% | 10,219 |
| May 19, 2026 | 313.35 | 315.35 | 309.80 | 312.45 | 312.45 | 0.11% | 1,833 |
| May 18, 2026 | 314.45 | 315.15 | 307.30 | 312.10 | 312.10 | -1.78% | 2,606 |
| May 15, 2026 | 325.45 | 327.95 | 315.50 | 317.75 | 317.75 | -2.08% | 3,515 |
| May 14, 2026 | 327.15 | 330.20 | 319.95 | 324.50 | 324.50 | -0.11% | 11,100 |
| May 13, 2026 | 332.80 | 332.80 | 323.00 | 324.85 | 324.85 | -2.54% | 5,494 |
| May 12, 2026 | 341.05 | 344.20 | 329.80 | 333.30 | 333.30 | -3.52% | 7,873 |
| May 11, 2026 | 345.00 | 349.75 | 339.60 | 345.45 | 345.45 | -0.37% | 7,448 |
| May 8, 2026 | 343.00 | 349.25 | 343.00 | 346.75 | 346.75 | -0.36% | 3,497 |