MAS Financial Services Limited (BOM:540749)
India · Delayed Price · Currency is INR 297.05
-6.35 (-2.09%)
At close: Jun 10, 2026
BOM:540749 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 341.70 | 349.60 | 341.70 | 348.00 | 348.00 | 0.87% | 6,186 |
| May 6, 2026 | 346.70 | 348.00 | 337.70 | 345.00 | 345.00 | -0.26% | 459,315 |
| May 5, 2026 | 347.45 | 348.00 | 340.45 | 345.90 | 345.90 | -0.45% | 5,161 |
| May 4, 2026 | 342.20 | 358.40 | 342.20 | 347.45 | 347.45 | 2.18% | 29,748 |
| Apr 30, 2026 | 333.55 | 344.10 | 328.10 | 340.05 | 340.05 | 4.09% | 76,446 |
| Apr 29, 2026 | 320.30 | 327.45 | 317.85 | 326.70 | 326.70 | 2.29% | 7,409 |
| Apr 28, 2026 | 322.50 | 324.40 | 317.05 | 319.40 | 319.40 | -0.73% | 4,577 |
| Apr 27, 2026 | 331.00 | 331.00 | 317.00 | 321.75 | 321.75 | 0.52% | 2,991 |
| Apr 24, 2026 | 318.95 | 321.00 | 315.75 | 320.10 | 320.10 | - | 6,248 |
| Apr 23, 2026 | 324.95 | 324.95 | 317.95 | 320.10 | 320.10 | -0.97% | 2,378 |
| Apr 22, 2026 | 318.50 | 325.80 | 317.05 | 323.25 | 323.25 | 2.38% | 3,780 |
| Apr 21, 2026 | 316.90 | 318.95 | 313.85 | 315.75 | 315.75 | 0.13% | 7,426 |
| Apr 20, 2026 | 315.25 | 318.20 | 313.50 | 315.35 | 315.35 | -0.71% | 3,192 |
| Apr 17, 2026 | 318.00 | 319.20 | 313.45 | 317.60 | 317.60 | -0.13% | 6,887 |
| Apr 16, 2026 | 319.90 | 320.85 | 311.00 | 318.00 | 318.00 | 1.40% | 3,994 |
| Apr 15, 2026 | 310.05 | 315.70 | 305.05 | 313.60 | 313.60 | 2.03% | 6,045 |
| Apr 13, 2026 | 301.25 | 315.20 | 301.05 | 307.35 | 307.35 | -0.15% | 3,331 |
| Apr 10, 2026 | 311.50 | 312.80 | 304.30 | 307.80 | 307.80 | -0.50% | 3,218 |
| Apr 9, 2026 | 329.25 | 329.25 | 308.20 | 309.35 | 309.35 | -0.58% | 6,041 |
| Apr 8, 2026 | 313.90 | 317.15 | 304.45 | 311.15 | 311.15 | 3.91% | 8,585 |
| Apr 7, 2026 | 307.85 | 307.85 | 297.25 | 299.45 | 299.45 | -1.43% | 4,377 |
| Apr 6, 2026 | 297.30 | 305.00 | 292.90 | 303.80 | 303.80 | 4.24% | 1,867 |
| Apr 2, 2026 | 276.00 | 297.65 | 276.00 | 291.45 | 291.45 | -0.72% | 6,892 |
| 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 |