MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 301.25
+0.35 (0.12%)
Mar 9, 2026, 3:29 PM IST
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 303.05 | 305.50 | 300.00 | 300.90 | 300.90 | -0.71% | 62,256 |
| Mar 5, 2026 | 307.50 | 310.40 | 300.80 | 303.05 | 303.05 | -0.96% | 79,604 |
| Mar 4, 2026 | 311.10 | 315.00 | 302.60 | 306.00 | 306.00 | -2.96% | 125,671 |
| Mar 2, 2026 | 315.00 | 322.00 | 305.75 | 315.35 | 315.35 | -2.77% | 141,141 |
| Feb 27, 2026 | 335.00 | 338.70 | 323.00 | 324.35 | 324.35 | -4.29% | 125,560 |
| Feb 26, 2026 | 342.80 | 342.80 | 335.45 | 338.90 | 338.90 | -0.31% | 119,755 |
| Feb 25, 2026 | 344.00 | 344.00 | 335.60 | 339.95 | 339.95 | 0.53% | 116,922 |
| Feb 24, 2026 | 343.75 | 343.75 | 334.10 | 338.15 | 338.15 | -0.86% | 82,742 |
| Feb 23, 2026 | 339.00 | 352.80 | 334.95 | 341.10 | 341.10 | 2.62% | 443,731 |
| Feb 20, 2026 | 330.75 | 334.50 | 325.70 | 332.40 | 332.40 | 0.50% | 87,079 |
| Feb 19, 2026 | 340.00 | 340.05 | 330.00 | 330.75 | 330.75 | -1.85% | 84,851 |
| Feb 18, 2026 | 337.00 | 340.20 | 335.00 | 337.00 | 337.00 | -0.24% | 131,163 |
| Feb 17, 2026 | 343.35 | 344.00 | 333.55 | 337.80 | 337.80 | -1.62% | 139,791 |
| Feb 16, 2026 | 334.00 | 345.90 | 325.15 | 343.35 | 343.35 | 2.26% | 177,208 |
| Feb 13, 2026 | 334.05 | 339.95 | 329.00 | 335.75 | 335.75 | -0.09% | 145,135 |
| Feb 12, 2026 | 329.45 | 338.00 | 325.90 | 336.05 | 336.05 | 1.90% | 84,305 |
| Feb 11, 2026 | 334.15 | 338.00 | 327.30 | 329.80 | 329.80 | -1.73% | 116,745 |
| Feb 10, 2026 | 333.70 | 338.00 | 326.30 | 335.60 | 335.60 | 1.08% | 187,692 |
| Feb 9, 2026 | 322.65 | 333.75 | 317.45 | 332.00 | 332.00 | 2.33% | 154,853 |
| Feb 6, 2026 | 314.00 | 326.00 | 311.50 | 324.45 | 324.45 | 3.48% | 169,933 |
| Feb 5, 2026 | 314.95 | 315.95 | 311.20 | 313.55 | 313.55 | 0.72% | 90,513 |
| Feb 4, 2026 | 321.30 | 321.95 | 309.05 | 311.30 | 311.30 | -2.21% | 200,359 |
| Feb 3, 2026 | 313.50 | 320.80 | 312.10 | 318.35 | 317.10 | 3.08% | 247,420 |
| Feb 2, 2026 | 313.35 | 313.35 | 297.60 | 308.85 | 307.64 | -1.92% | 211,559 |
| Feb 1, 2026 | 325.30 | 325.30 | 310.50 | 314.90 | 313.66 | -3.20% | 96,463 |
| Jan 30, 2026 | 322.00 | 327.00 | 312.90 | 325.30 | 324.02 | 1.36% | 161,036 |
| Jan 29, 2026 | 322.90 | 331.45 | 318.20 | 320.95 | 319.69 | 1.18% | 335,474 |
| Jan 28, 2026 | 316.85 | 320.00 | 312.15 | 317.20 | 315.95 | 0.89% | 103,706 |
| Jan 27, 2026 | 300.00 | 317.05 | 298.55 | 314.40 | 313.17 | 4.14% | 112,182 |
| Jan 23, 2026 | 308.00 | 309.00 | 299.95 | 301.90 | 300.71 | -1.58% | 151,301 |
| Jan 22, 2026 | 308.00 | 318.55 | 304.00 | 306.75 | 305.55 | 2.15% | 153,755 |
| Jan 21, 2026 | 303.00 | 305.00 | 293.85 | 300.30 | 299.12 | -1.10% | 209,445 |
| Jan 20, 2026 | 310.55 | 313.40 | 302.50 | 303.65 | 302.46 | -2.22% | 147,996 |
| Jan 19, 2026 | 309.10 | 315.00 | 307.05 | 310.55 | 309.33 | -0.26% | 109,591 |
| Jan 16, 2026 | 308.30 | 314.70 | 308.30 | 311.35 | 310.13 | 0.06% | 67,914 |
| Jan 14, 2026 | 311.60 | 314.50 | 308.45 | 311.15 | 309.93 | -0.37% | 109,007 |
| Jan 13, 2026 | 314.00 | 317.85 | 309.45 | 312.30 | 311.07 | -0.46% | 88,608 |
| Jan 12, 2026 | 306.50 | 314.95 | 303.00 | 313.75 | 312.52 | 1.01% | 190,919 |
| Jan 9, 2026 | 323.15 | 323.15 | 308.90 | 310.60 | 309.38 | -3.32% | 185,139 |
| Jan 8, 2026 | 336.90 | 336.90 | 320.00 | 321.25 | 319.99 | -4.15% | 178,193 |
| Jan 7, 2026 | 339.95 | 344.00 | 334.00 | 335.15 | 333.83 | -0.87% | 901,550 |
| Jan 6, 2026 | 322.85 | 341.60 | 319.80 | 338.10 | 336.77 | 5.47% | 904,527 |
| Jan 5, 2026 | 327.45 | 327.45 | 318.00 | 320.55 | 319.29 | -1.46% | 95,920 |
| Jan 2, 2026 | 320.95 | 326.50 | 318.00 | 325.30 | 324.02 | 1.78% | 614,546 |
| Jan 1, 2026 | 323.00 | 326.00 | 316.45 | 319.60 | 318.35 | -1.24% | 97,024 |
| Dec 31, 2025 | 315.95 | 324.95 | 315.60 | 323.60 | 322.33 | 2.91% | 91,976 |
| Dec 30, 2025 | 312.50 | 315.90 | 310.15 | 314.45 | 313.22 | 0.61% | 83,454 |
| Dec 29, 2025 | 315.00 | 316.40 | 310.00 | 312.55 | 311.32 | -1.04% | 82,595 |
| Dec 26, 2025 | 322.00 | 323.45 | 314.30 | 315.85 | 314.61 | -1.65% | 78,113 |
| Dec 24, 2025 | 323.00 | 329.00 | 318.15 | 321.15 | 319.89 | -0.57% | 183,455 |