MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 301.90
-4.85 (-1.58%)
At close: Jan 23, 2026
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 308.00 | 309.00 | 299.95 | 301.90 | 301.90 | -1.58% | 151,301 |
| Jan 22, 2026 | 308.00 | 318.55 | 304.00 | 306.75 | 306.75 | 2.15% | 153,755 |
| Jan 21, 2026 | 303.00 | 305.00 | 293.85 | 300.30 | 300.30 | -1.10% | 209,445 |
| Jan 20, 2026 | 310.55 | 313.40 | 302.50 | 303.65 | 303.65 | -2.22% | 147,996 |
| Jan 19, 2026 | 309.10 | 315.00 | 307.05 | 310.55 | 310.55 | -0.26% | 109,591 |
| Jan 16, 2026 | 308.30 | 314.70 | 308.30 | 311.35 | 311.35 | 0.06% | 67,914 |
| Jan 14, 2026 | 311.60 | 314.50 | 308.45 | 311.15 | 311.15 | -0.37% | 109,007 |
| Jan 13, 2026 | 314.00 | 317.85 | 309.45 | 312.30 | 312.30 | -0.46% | 88,608 |
| Jan 12, 2026 | 306.50 | 314.95 | 303.00 | 313.75 | 313.75 | 1.01% | 190,919 |
| Jan 9, 2026 | 323.15 | 323.15 | 308.90 | 310.60 | 310.60 | -3.32% | 185,139 |
| Jan 8, 2026 | 336.90 | 336.90 | 320.00 | 321.25 | 321.25 | -4.15% | 178,193 |
| Jan 7, 2026 | 339.95 | 344.00 | 334.00 | 335.15 | 335.15 | -0.87% | 901,550 |
| Jan 6, 2026 | 322.85 | 341.60 | 319.80 | 338.10 | 338.10 | 5.47% | 904,527 |
| Jan 5, 2026 | 327.45 | 327.45 | 318.00 | 320.55 | 320.55 | -1.46% | 95,920 |
| Jan 2, 2026 | 320.95 | 326.50 | 318.00 | 325.30 | 325.30 | 1.78% | 614,546 |
| Jan 1, 2026 | 323.00 | 326.00 | 316.45 | 319.60 | 319.60 | -1.24% | 97,024 |
| Dec 31, 2025 | 315.95 | 324.95 | 315.60 | 323.60 | 323.60 | 2.91% | 91,976 |
| Dec 30, 2025 | 312.50 | 315.90 | 310.15 | 314.45 | 314.45 | 0.61% | 83,454 |
| Dec 29, 2025 | 315.00 | 316.40 | 310.00 | 312.55 | 312.55 | -1.04% | 82,595 |
| Dec 26, 2025 | 322.00 | 323.45 | 314.30 | 315.85 | 315.85 | -1.65% | 78,113 |
| Dec 24, 2025 | 323.00 | 329.00 | 318.15 | 321.15 | 321.15 | -0.57% | 183,455 |
| Dec 23, 2025 | 319.00 | 324.00 | 316.00 | 323.00 | 323.00 | 2.23% | 133,236 |
| Dec 22, 2025 | 318.75 | 318.75 | 310.00 | 315.95 | 315.95 | - | 118,487 |
| Dec 19, 2025 | 318.70 | 320.90 | 314.00 | 315.95 | 315.95 | 1.10% | 117,644 |
| Dec 18, 2025 | 315.00 | 315.00 | 310.20 | 312.50 | 312.50 | -0.81% | 56,143 |
| Dec 17, 2025 | 318.90 | 321.45 | 313.20 | 315.05 | 315.05 | -0.77% | 84,374 |
| Dec 16, 2025 | 329.00 | 329.00 | 316.65 | 317.50 | 317.50 | -2.76% | 85,689 |
| Dec 15, 2025 | 321.40 | 328.00 | 320.10 | 326.50 | 326.50 | 1.07% | 125,908 |
| Dec 12, 2025 | 320.00 | 325.00 | 319.45 | 323.05 | 323.05 | 0.97% | 87,402 |
| Dec 11, 2025 | 318.00 | 321.00 | 314.25 | 319.95 | 319.95 | 0.19% | 146,801 |
| Dec 10, 2025 | 317.75 | 321.70 | 316.40 | 319.35 | 319.35 | 0.74% | 106,183 |
| Dec 9, 2025 | 308.00 | 318.00 | 306.35 | 317.00 | 317.00 | 1.91% | 114,464 |
| Dec 8, 2025 | 323.50 | 332.80 | 309.00 | 311.05 | 311.05 | -2.98% | 512,423 |
| Dec 5, 2025 | 309.00 | 324.80 | 308.80 | 320.60 | 320.60 | 3.77% | 313,585 |
| Dec 4, 2025 | 317.10 | 321.70 | 307.40 | 308.95 | 308.95 | -3.47% | 76,600 |
| Dec 3, 2025 | 315.45 | 322.30 | 315.45 | 320.05 | 320.05 | 0.57% | 189,659 |
| Dec 2, 2025 | 311.50 | 319.25 | 310.15 | 318.25 | 318.25 | 1.24% | 143,250 |
| Dec 1, 2025 | 309.85 | 320.50 | 307.70 | 314.35 | 314.35 | 1.80% | 153,197 |
| Nov 28, 2025 | 306.00 | 312.00 | 303.30 | 308.80 | 308.80 | 1.45% | 46,362 |
| Nov 27, 2025 | 309.00 | 309.90 | 302.00 | 304.40 | 304.40 | -1.01% | 61,790 |
| Nov 26, 2025 | 307.75 | 311.85 | 305.90 | 307.50 | 307.50 | -0.05% | 62,026 |
| Nov 25, 2025 | 307.10 | 311.75 | 305.55 | 307.65 | 307.65 | -0.63% | 44,045 |
| Nov 24, 2025 | 317.05 | 317.05 | 308.10 | 309.60 | 309.60 | -2.35% | 129,505 |
| Nov 21, 2025 | 320.00 | 320.50 | 311.00 | 317.05 | 317.05 | -0.41% | 122,797 |
| Nov 20, 2025 | 314.40 | 319.05 | 310.50 | 318.35 | 318.35 | 1.37% | 83,525 |
| Nov 19, 2025 | 315.05 | 317.55 | 308.65 | 314.05 | 314.05 | -1.02% | 161,637 |
| Nov 18, 2025 | 312.55 | 318.90 | 306.00 | 317.30 | 317.30 | 1.52% | 144,143 |
| Nov 17, 2025 | 309.25 | 314.50 | 307.80 | 312.55 | 312.55 | 1.07% | 49,619 |
| Nov 14, 2025 | 307.95 | 310.00 | 304.45 | 309.25 | 309.25 | 0.98% | 63,692 |
| Nov 13, 2025 | 309.60 | 311.00 | 303.50 | 306.25 | 306.25 | -0.57% | 63,892 |