MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 312.50
+5.55 (1.81%)
Sep 3, 2025, 3:30 PM IST
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 310.05 | 310.30 | 305.35 | 306.95 | 306.95 | -1.00% | 60,194 |
| Sep 1, 2025 | 308.00 | 311.70 | 303.25 | 310.05 | 310.05 | -0.02% | 76,372 |
| Aug 29, 2025 | 306.80 | 314.00 | 302.60 | 310.10 | 310.10 | 1.16% | 102,249 |
| Aug 28, 2025 | 302.75 | 311.10 | 302.75 | 306.55 | 306.55 | -0.26% | 65,625 |
| Aug 26, 2025 | 313.00 | 314.35 | 304.50 | 307.35 | 307.35 | -1.88% | 190,338 |
| Aug 25, 2025 | 317.00 | 322.00 | 312.10 | 313.25 | 312.55 | -0.21% | 130,439 |
| Aug 22, 2025 | 311.80 | 315.50 | 309.50 | 313.90 | 313.20 | 0.51% | 54,503 |
| Aug 21, 2025 | 317.15 | 318.30 | 309.05 | 312.30 | 311.60 | -0.56% | 55,622 |
| Aug 20, 2025 | 314.90 | 321.70 | 311.15 | 314.05 | 313.35 | 0.22% | 133,556 |
| Aug 19, 2025 | 307.00 | 315.00 | 306.30 | 313.35 | 312.65 | 2.13% | 80,423 |
| Aug 18, 2025 | 306.85 | 314.00 | 304.90 | 306.80 | 306.11 | 2.10% | 262,192 |
| Aug 14, 2025 | 308.00 | 308.70 | 298.50 | 300.50 | 299.83 | -2.36% | 81,270 |
| Aug 13, 2025 | 306.00 | 309.20 | 305.25 | 307.75 | 307.06 | 0.90% | 55,909 |
| Aug 12, 2025 | 302.90 | 308.65 | 300.80 | 305.00 | 304.32 | 1.35% | 75,008 |
| Aug 11, 2025 | 304.00 | 304.55 | 295.55 | 300.95 | 300.28 | -0.48% | 90,717 |
| Aug 8, 2025 | 304.50 | 309.00 | 300.10 | 302.40 | 301.72 | -0.18% | 64,405 |
| Aug 7, 2025 | 306.40 | 306.90 | 296.20 | 302.95 | 302.27 | -1.13% | 102,624 |
| Aug 6, 2025 | 301.55 | 307.90 | 299.00 | 306.40 | 305.72 | 1.44% | 89,294 |
| Aug 5, 2025 | 302.50 | 307.95 | 300.30 | 302.05 | 301.38 | -0.61% | 73,142 |
| Aug 4, 2025 | 305.00 | 306.60 | 296.55 | 303.90 | 303.22 | -0.36% | 158,190 |
| Aug 1, 2025 | 309.25 | 310.85 | 301.75 | 305.00 | 304.32 | -0.99% | 161,908 |
| Jul 31, 2025 | 305.20 | 312.00 | 298.85 | 308.05 | 307.36 | 0.02% | 108,040 |
| Jul 30, 2025 | 313.40 | 314.45 | 304.30 | 308.00 | 307.31 | -1.28% | 159,691 |
| Jul 29, 2025 | 317.70 | 317.70 | 308.10 | 312.00 | 311.30 | -1.56% | 136,139 |
| Jul 28, 2025 | 322.40 | 326.90 | 314.75 | 316.95 | 316.24 | -1.17% | 338,062 |
| Jul 25, 2025 | 331.00 | 331.00 | 319.25 | 320.70 | 319.98 | -3.62% | 370,429 |
| Jul 24, 2025 | 335.70 | 337.70 | 326.55 | 332.75 | 332.01 | -0.34% | 172,929 |
| Jul 23, 2025 | 334.10 | 344.05 | 326.30 | 333.90 | 333.15 | -0.03% | 529,676 |
| Jul 22, 2025 | 340.00 | 341.20 | 333.00 | 334.00 | 333.25 | -1.33% | 87,604 |
| Jul 21, 2025 | 336.10 | 340.00 | 332.70 | 338.50 | 337.74 | -0.19% | 108,278 |
| Jul 18, 2025 | 340.35 | 345.30 | 335.00 | 339.15 | 338.39 | -1.25% | 244,341 |
| Jul 17, 2025 | 343.00 | 345.00 | 339.05 | 343.45 | 342.68 | -0.79% | 347,877 |
| Jul 16, 2025 | 324.00 | 350.45 | 322.30 | 346.20 | 345.43 | 9.71% | 2,113,894 |
| Jul 15, 2025 | 310.00 | 324.70 | 310.00 | 315.55 | 314.84 | 2.68% | 493,551 |
| Jul 14, 2025 | 308.00 | 310.95 | 303.80 | 307.30 | 306.61 | -0.90% | 87,520 |
| Jul 11, 2025 | 316.75 | 316.75 | 307.40 | 310.10 | 309.41 | -1.60% | 68,293 |
| Jul 10, 2025 | 314.50 | 318.90 | 309.85 | 315.15 | 314.45 | 0.83% | 124,726 |
| Jul 9, 2025 | 311.55 | 314.50 | 308.30 | 312.55 | 311.85 | 0.30% | 95,148 |
| Jul 8, 2025 | 309.15 | 314.90 | 307.90 | 311.60 | 310.90 | 0.79% | 99,678 |
| Jul 7, 2025 | 311.90 | 312.00 | 306.15 | 309.15 | 308.46 | -0.35% | 83,796 |
| Jul 4, 2025 | 307.00 | 311.00 | 305.90 | 310.25 | 309.56 | 0.93% | 66,367 |
| Jul 3, 2025 | 307.65 | 309.50 | 304.30 | 307.40 | 306.71 | -0.08% | 55,505 |
| Jul 2, 2025 | 311.00 | 312.00 | 303.90 | 307.65 | 306.96 | -0.63% | 101,663 |
| Jul 1, 2025 | 309.70 | 312.80 | 304.05 | 309.60 | 308.91 | 0.50% | 96,657 |
| Jun 30, 2025 | 313.00 | 313.10 | 306.55 | 308.05 | 307.36 | -1.06% | 157,250 |
| Jun 27, 2025 | 306.25 | 313.15 | 306.25 | 311.35 | 310.65 | 0.78% | 146,337 |
| Jun 26, 2025 | 310.00 | 312.05 | 304.15 | 308.95 | 308.26 | -0.02% | 311,774 |
| Jun 25, 2025 | 302.50 | 311.00 | 302.50 | 309.00 | 308.31 | 2.79% | 464,792 |
| Jun 24, 2025 | 295.00 | 302.00 | 291.80 | 300.60 | 299.93 | 3.51% | 110,513 |
| Jun 23, 2025 | 287.05 | 291.65 | 285.80 | 290.40 | 289.75 | 0.17% | 91,749 |