MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 347.00
-0.25 (-0.07%)
May 8, 2026, 3:29 PM IST
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 347.60 | 349.75 | 342.50 | 346.75 | 346.75 | -0.14% | 89,868 |
| May 7, 2026 | 344.60 | 349.20 | 342.65 | 347.25 | 347.25 | 1.27% | 151,949 |
| May 6, 2026 | 349.80 | 349.80 | 338.05 | 342.90 | 342.90 | -0.82% | 169,785 |
| May 5, 2026 | 347.25 | 348.75 | 340.50 | 345.75 | 345.75 | -0.35% | 129,806 |
| May 4, 2026 | 344.45 | 358.85 | 342.00 | 346.95 | 346.95 | 2.07% | 565,231 |
| Apr 30, 2026 | 332.00 | 344.20 | 329.00 | 339.90 | 339.90 | 4.30% | 1,531,804 |
| Apr 29, 2026 | 321.85 | 328.70 | 318.65 | 325.90 | 325.90 | 2.28% | 131,107 |
| Apr 28, 2026 | 321.90 | 324.80 | 315.90 | 318.65 | 318.65 | -1.01% | 55,503 |
| Apr 27, 2026 | 318.00 | 325.20 | 315.05 | 321.90 | 321.90 | 0.48% | 56,346 |
| Apr 24, 2026 | 319.80 | 321.60 | 314.90 | 320.35 | 320.35 | 0.17% | 52,272 |
| Apr 23, 2026 | 319.80 | 324.45 | 317.80 | 319.80 | 319.80 | -1.01% | 58,868 |
| Apr 22, 2026 | 317.45 | 326.20 | 317.15 | 323.05 | 323.05 | 2.26% | 164,486 |
| Apr 21, 2026 | 314.90 | 319.40 | 313.60 | 315.90 | 315.90 | 0.32% | 324,898 |
| Apr 20, 2026 | 320.30 | 320.30 | 312.00 | 314.90 | 314.90 | -0.71% | 38,941 |
| Apr 17, 2026 | 321.00 | 321.00 | 313.25 | 317.15 | 317.15 | -0.17% | 97,246 |
| Apr 16, 2026 | 310.55 | 320.85 | 310.55 | 317.70 | 317.70 | 1.28% | 143,253 |
| Apr 15, 2026 | 308.10 | 315.50 | 305.20 | 313.70 | 313.70 | 2.33% | 140,888 |
| Apr 13, 2026 | 303.10 | 316.20 | 299.65 | 306.55 | 306.55 | -0.62% | 87,571 |
| Apr 10, 2026 | 311.70 | 314.50 | 303.00 | 308.45 | 308.45 | -0.55% | 78,800 |
| Apr 9, 2026 | 306.00 | 316.00 | 306.00 | 310.15 | 310.15 | -0.45% | 53,485 |
| Apr 8, 2026 | 303.10 | 317.20 | 303.10 | 311.55 | 311.55 | 4.09% | 196,163 |
| Apr 7, 2026 | 303.15 | 306.00 | 298.00 | 299.30 | 299.30 | -1.27% | 74,099 |
| Apr 6, 2026 | 295.00 | 306.00 | 290.90 | 303.15 | 303.15 | 2.55% | 137,006 |
| Apr 2, 2026 | 290.30 | 298.00 | 285.00 | 295.60 | 295.60 | 0.80% | 80,896 |
| Apr 1, 2026 | 282.95 | 296.00 | 282.95 | 293.25 | 293.25 | 4.86% | 75,805 |
| Mar 30, 2026 | 287.00 | 291.20 | 277.35 | 279.65 | 279.65 | -4.30% | 213,715 |
| 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 |