MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 275.00
-7.70 (-2.72%)
Oct 1, 2026, 3:29 PM IST
MAS Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 282.70 | 282.70 | 268.95 | 272.85 | 272.85 | -3.48% | 188,700 |
| Sep 30, 2026 | 278.45 | 284.95 | 274.65 | 282.70 | 282.70 | 0.46% | 197,774 |
| Sep 29, 2026 | 279.00 | 287.00 | 273.15 | 281.40 | 281.40 | 0.82% | 224,150 |
| Sep 28, 2026 | 282.75 | 283.45 | 276.30 | 279.10 | 279.10 | -1.29% | 218,436 |
| Sep 25, 2026 | 280.35 | 284.15 | 275.00 | 282.75 | 282.75 | 0.86% | 226,045 |
| Sep 24, 2026 | 284.50 | 285.90 | 276.00 | 280.35 | 280.35 | -1.46% | 134,842 |
| Sep 23, 2026 | 289.50 | 290.05 | 283.10 | 284.50 | 284.50 | -1.68% | 188,916 |
| Sep 22, 2026 | 295.00 | 295.00 | 286.10 | 289.35 | 289.35 | -0.96% | 220,651 |
| Sep 21, 2026 | 287.00 | 293.00 | 285.20 | 292.15 | 292.15 | 1.11% | 130,822 |
| Sep 18, 2026 | 287.40 | 290.10 | 281.00 | 288.95 | 288.95 | 0.71% | 360,227 |
| Sep 17, 2026 | 288.05 | 292.90 | 282.85 | 286.90 | 286.90 | -0.40% | 421,158 |
| Sep 16, 2026 | 296.95 | 296.95 | 286.00 | 288.05 | 288.05 | -2.32% | 143,175 |
| Sep 15, 2026 | 296.00 | 298.95 | 290.55 | 294.90 | 294.90 | -0.35% | 140,211 |
| Sep 11, 2026 | 291.00 | 298.40 | 288.00 | 295.95 | 295.95 | 0.51% | 267,840 |
| Sep 10, 2026 | 290.00 | 295.90 | 287.30 | 294.45 | 294.45 | 1.92% | 137,458 |
| Sep 9, 2026 | 290.15 | 290.15 | 282.00 | 288.90 | 288.90 | -0.43% | 375,902 |
| Sep 8, 2026 | 293.05 | 297.10 | 289.30 | 290.15 | 290.15 | -1.73% | 252,561 |
| Sep 7, 2026 | 295.20 | 296.80 | 292.25 | 295.25 | 295.25 | 0.08% | 96,140 |
| Sep 4, 2026 | 295.00 | 296.85 | 292.80 | 295.00 | 295.00 | 0.79% | 69,659 |
| Sep 3, 2026 | 297.00 | 297.00 | 291.10 | 292.70 | 292.70 | -0.59% | 511,563 |
| Sep 2, 2026 | 305.40 | 305.55 | 292.95 | 294.45 | 294.45 | -3.30% | 135,767 |
| Sep 1, 2026 | 306.60 | 310.20 | 299.85 | 304.50 | 304.50 | -0.02% | 189,847 |
| Aug 31, 2026 | 291.00 | 309.95 | 288.30 | 304.55 | 304.55 | 3.45% | 1,801,135 |
| Aug 28, 2026 | 295.50 | 297.60 | 290.60 | 294.40 | 294.40 | -0.37% | 550,606 |
| Aug 27, 2026 | 298.90 | 298.90 | 294.80 | 295.50 | 295.50 | -0.59% | 138,307 |
| Aug 26, 2026 | 300.95 | 301.15 | 296.40 | 297.25 | 297.25 | -0.78% | 156,766 |
| Aug 25, 2026 | 293.00 | 301.90 | 289.30 | 299.60 | 299.60 | 2.66% | 213,138 |
| Aug 24, 2026 | 302.80 | 304.30 | 291.60 | 292.60 | 291.85 | -3.27% | 248,725 |
| Aug 21, 2026 | 301.00 | 304.80 | 300.00 | 302.50 | 301.72 | 0.75% | 104,118 |
| Aug 20, 2026 | 300.00 | 301.95 | 299.90 | 300.25 | 299.48 | -0.07% | 105,580 |
| Aug 19, 2026 | 304.60 | 304.60 | 299.90 | 300.45 | 299.68 | -0.83% | 354,496 |
| Aug 18, 2026 | 305.40 | 306.75 | 302.20 | 302.95 | 302.17 | -0.77% | 139,122 |
| Aug 17, 2026 | 302.00 | 307.50 | 299.70 | 305.30 | 304.52 | 1.26% | 247,497 |
| Aug 14, 2026 | 305.00 | 305.95 | 300.35 | 301.50 | 300.73 | -0.71% | 71,544 |
| Aug 13, 2026 | 303.95 | 306.45 | 302.10 | 303.65 | 302.87 | 0.26% | 91,070 |
| Aug 12, 2026 | 302.30 | 305.00 | 299.00 | 302.85 | 302.07 | 0.92% | 80,187 |
| Aug 11, 2026 | 302.85 | 303.95 | 299.05 | 300.10 | 299.33 | -0.18% | 137,268 |
| Aug 10, 2026 | 303.90 | 303.95 | 299.25 | 300.65 | 299.88 | -0.50% | 156,011 |
| Aug 7, 2026 | 310.00 | 310.30 | 300.65 | 302.15 | 301.38 | -2.52% | 131,480 |
| Aug 6, 2026 | 306.70 | 312.00 | 306.70 | 309.95 | 309.16 | 0.90% | 59,584 |
| Aug 5, 2026 | 310.00 | 313.85 | 306.05 | 307.20 | 306.41 | -1.14% | 119,191 |
| Aug 4, 2026 | 321.20 | 321.20 | 310.00 | 310.75 | 309.95 | -2.17% | 105,196 |
| Aug 3, 2026 | 326.35 | 326.35 | 315.10 | 317.65 | 316.84 | -0.67% | 120,744 |
| Jul 31, 2026 | 319.75 | 329.90 | 318.80 | 319.80 | 318.98 | 0.09% | 259,106 |
| Jul 30, 2026 | 324.90 | 327.40 | 316.20 | 319.50 | 318.68 | -1.78% | 193,923 |
| Jul 29, 2026 | 315.05 | 330.20 | 306.50 | 325.30 | 324.47 | 3.35% | 569,069 |
| Jul 28, 2026 | 319.95 | 320.95 | 313.75 | 314.75 | 313.94 | -1.12% | 76,275 |
| Jul 27, 2026 | 316.95 | 323.80 | 315.15 | 318.30 | 317.48 | 1.51% | 89,217 |
| Jul 24, 2026 | 311.10 | 314.80 | 309.10 | 313.55 | 312.75 | -0.46% | 95,018 |
| Jul 23, 2026 | 314.10 | 317.00 | 309.75 | 315.00 | 314.19 | -0.24% | 106,205 |