MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 312.80
-7.40 (-2.31%)
Nov 4, 2025, 3:29 PM IST
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 307.10 | 323.50 | 307.10 | 320.20 | 320.20 | 4.83% | 321,872 |
| Oct 31, 2025 | 309.00 | 310.25 | 304.10 | 305.45 | 305.45 | -0.96% | 77,378 |
| Oct 30, 2025 | 305.00 | 310.95 | 300.60 | 308.40 | 308.40 | 1.65% | 70,330 |
| Oct 29, 2025 | 303.10 | 304.80 | 300.10 | 303.40 | 303.40 | 0.56% | 54,371 |
| Oct 28, 2025 | 302.70 | 303.70 | 300.00 | 301.70 | 301.70 | 0.10% | 28,114 |
| Oct 27, 2025 | 308.00 | 311.00 | 299.50 | 301.40 | 301.40 | -2.21% | 156,876 |
| Oct 24, 2025 | 305.95 | 309.45 | 303.00 | 308.20 | 308.20 | 0.36% | 58,532 |
| Oct 23, 2025 | 309.95 | 314.00 | 306.00 | 307.10 | 307.10 | -0.32% | 159,615 |
| Oct 21, 2025 | 310.90 | 310.90 | 304.65 | 308.10 | 308.10 | 1.52% | 29,923 |
| Oct 20, 2025 | 301.00 | 304.50 | 296.40 | 303.50 | 303.50 | 2.05% | 81,794 |
| Oct 17, 2025 | 304.40 | 304.40 | 293.50 | 297.40 | 297.40 | -1.80% | 131,572 |
| Oct 16, 2025 | 299.20 | 305.80 | 296.00 | 302.85 | 302.85 | 0.58% | 43,729 |
| Oct 15, 2025 | 301.20 | 302.15 | 296.50 | 301.10 | 301.10 | 0.50% | 72,259 |
| Oct 14, 2025 | 304.95 | 304.95 | 295.00 | 299.60 | 299.60 | -0.75% | 78,197 |
| Oct 13, 2025 | 302.95 | 304.00 | 299.30 | 301.85 | 301.85 | -0.97% | 41,115 |
| Oct 10, 2025 | 302.70 | 307.40 | 301.10 | 304.80 | 304.80 | 1.20% | 57,914 |
| Oct 9, 2025 | 304.00 | 304.90 | 299.00 | 301.20 | 301.20 | -0.92% | 73,441 |
| Oct 8, 2025 | 309.25 | 310.85 | 302.30 | 304.00 | 304.00 | -1.70% | 80,219 |
| Oct 7, 2025 | 309.80 | 312.35 | 305.15 | 309.25 | 309.25 | 0.36% | 84,715 |
| Oct 6, 2025 | 301.00 | 309.00 | 299.40 | 308.15 | 308.15 | 1.43% | 102,821 |
| Oct 3, 2025 | 308.50 | 308.50 | 300.50 | 303.80 | 303.80 | -0.99% | 56,492 |
| Oct 1, 2025 | 301.40 | 313.00 | 297.65 | 306.85 | 306.85 | 1.64% | 210,276 |
| Sep 30, 2025 | 304.70 | 309.40 | 297.00 | 301.90 | 301.90 | 0.57% | 57,264 |
| Sep 29, 2025 | 307.20 | 310.00 | 295.25 | 300.20 | 300.20 | -0.81% | 124,484 |
| Sep 26, 2025 | 308.95 | 308.95 | 300.15 | 302.65 | 302.65 | -1.99% | 99,863 |
| Sep 25, 2025 | 313.95 | 315.95 | 306.15 | 308.80 | 308.80 | -2.32% | 207,112 |
| Sep 24, 2025 | 314.30 | 318.10 | 312.15 | 316.15 | 316.15 | 0.56% | 182,886 |
| Sep 23, 2025 | 312.50 | 316.50 | 311.00 | 314.40 | 314.40 | -0.14% | 51,943 |
| Sep 22, 2025 | 320.00 | 320.00 | 312.50 | 314.85 | 314.85 | -0.16% | 65,405 |
| Sep 19, 2025 | 315.80 | 316.15 | 311.50 | 315.35 | 315.35 | 0.40% | 58,272 |
| Sep 18, 2025 | 316.35 | 318.30 | 312.00 | 314.10 | 314.10 | -0.71% | 55,128 |
| Sep 17, 2025 | 320.00 | 321.30 | 314.50 | 316.35 | 316.35 | -1.03% | 64,938 |
| Sep 16, 2025 | 319.90 | 323.00 | 317.00 | 319.65 | 319.65 | -0.08% | 59,643 |
| Sep 15, 2025 | 322.75 | 323.95 | 316.50 | 319.90 | 319.90 | -0.88% | 129,177 |
| Sep 12, 2025 | 315.50 | 324.50 | 314.15 | 322.75 | 322.75 | 2.17% | 131,685 |
| Sep 11, 2025 | 314.50 | 317.65 | 312.30 | 315.90 | 315.90 | 0.48% | 60,026 |
| Sep 10, 2025 | 319.80 | 323.00 | 311.30 | 314.40 | 314.40 | -1.47% | 50,868 |
| Sep 9, 2025 | 312.00 | 320.00 | 310.15 | 319.10 | 319.10 | 2.82% | 111,973 |
| Sep 8, 2025 | 309.50 | 315.70 | 308.55 | 310.35 | 310.35 | -0.13% | 53,659 |
| Sep 5, 2025 | 311.35 | 312.80 | 306.10 | 310.75 | 310.75 | 0.03% | 58,909 |
| Sep 4, 2025 | 315.00 | 319.20 | 309.20 | 310.65 | 310.65 | -0.59% | 57,686 |
| Sep 3, 2025 | 310.00 | 317.00 | 308.10 | 312.50 | 312.50 | 1.81% | 121,821 |
| 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 |