MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 292.20
-9.55 (-3.16%)
At close: Mar 27, 2026
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 297.20 | 299.95 | 290.35 | 292.20 | 292.20 | -3.16% | 75,401 |
| Mar 25, 2026 | 299.90 | 305.90 | 296.05 | 301.75 | 301.75 | 1.29% | 84,153 |
| Mar 24, 2026 | 296.50 | 300.25 | 290.00 | 297.90 | 297.90 | 1.57% | 73,516 |
| Mar 23, 2026 | 309.55 | 309.55 | 286.00 | 293.30 | 293.30 | -3.06% | 142,746 |
| Mar 20, 2026 | 290.20 | 304.00 | 290.20 | 302.55 | 302.55 | 3.29% | 127,811 |
| Mar 19, 2026 | 297.50 | 300.50 | 286.40 | 292.90 | 292.90 | -2.45% | 130,148 |
| Mar 18, 2026 | 296.20 | 303.00 | 295.50 | 300.25 | 300.25 | 1.90% | 91,938 |
| Mar 17, 2026 | 295.90 | 298.90 | 288.20 | 294.65 | 294.65 | 0.08% | 155,101 |
| Mar 16, 2026 | 303.20 | 303.20 | 292.00 | 294.40 | 294.40 | -2.39% | 203,473 |
| Mar 13, 2026 | 304.00 | 305.65 | 298.00 | 301.60 | 301.60 | -0.81% | 82,955 |
| Mar 12, 2026 | 296.00 | 309.70 | 296.00 | 304.05 | 304.05 | 0.21% | 59,524 |
| Mar 11, 2026 | 309.35 | 311.90 | 301.50 | 303.40 | 303.40 | -1.92% | 31,258 |
| Mar 10, 2026 | 305.80 | 312.00 | 297.75 | 309.35 | 309.35 | 2.69% | 87,734 |
| Mar 9, 2026 | 295.55 | 301.90 | 288.70 | 301.25 | 301.25 | 0.12% | 168,177 |
| 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 |