MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 319.00
-0.50 (-0.16%)
Jul 31, 2026, 3:29 PM IST
MAS Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 319.75 | 329.90 | 318.80 | 319.80 | 319.80 | 0.09% | 259,106 |
| Jul 30, 2026 | 324.90 | 327.40 | 316.20 | 319.50 | 319.50 | -1.78% | 193,923 |
| Jul 29, 2026 | 315.05 | 330.20 | 306.50 | 325.30 | 325.30 | 3.35% | 569,069 |
| Jul 28, 2026 | 319.95 | 320.95 | 313.75 | 314.75 | 314.75 | -1.12% | 76,275 |
| Jul 27, 2026 | 316.95 | 323.80 | 315.15 | 318.30 | 318.30 | 1.51% | 89,217 |
| Jul 24, 2026 | 311.10 | 314.80 | 309.10 | 313.55 | 313.55 | -0.46% | 95,018 |
| Jul 23, 2026 | 314.10 | 317.00 | 309.75 | 315.00 | 315.00 | -0.24% | 106,205 |
| Jul 22, 2026 | 320.95 | 320.95 | 313.00 | 315.75 | 315.75 | -1.62% | 102,426 |
| Jul 21, 2026 | 319.80 | 325.60 | 316.55 | 320.95 | 320.95 | 0.85% | 111,223 |
| Jul 20, 2026 | 315.05 | 319.90 | 310.45 | 318.25 | 318.25 | 1.42% | 41,756 |
| Jul 17, 2026 | 316.75 | 320.40 | 309.20 | 313.80 | 313.80 | -0.93% | 104,656 |
| Jul 16, 2026 | 329.00 | 329.00 | 314.90 | 316.75 | 316.75 | -2.10% | 59,736 |
| Jul 15, 2026 | 320.20 | 325.00 | 318.55 | 323.55 | 323.55 | 1.57% | 56,054 |
| Jul 14, 2026 | 330.55 | 332.95 | 316.40 | 318.55 | 318.55 | -3.63% | 82,271 |
| Jul 13, 2026 | 319.50 | 334.00 | 318.20 | 330.55 | 330.55 | 2.51% | 153,475 |
| Jul 10, 2026 | 315.40 | 324.10 | 315.40 | 322.45 | 322.45 | 2.92% | 94,230 |
| Jul 9, 2026 | 313.00 | 323.50 | 310.20 | 313.30 | 313.30 | -0.16% | 268,791 |
| Jul 8, 2026 | 323.75 | 323.75 | 310.70 | 313.80 | 313.80 | -3.07% | 71,207 |
| Jul 7, 2026 | 319.05 | 326.00 | 318.95 | 323.75 | 323.75 | 1.43% | 84,440 |
| Jul 6, 2026 | 324.40 | 324.40 | 317.55 | 319.20 | 319.20 | -0.88% | 80,544 |
| Jul 3, 2026 | 320.40 | 327.80 | 320.10 | 322.05 | 322.05 | 1.05% | 219,615 |
| Jul 2, 2026 | 306.90 | 320.95 | 305.00 | 318.70 | 318.70 | 2.86% | 282,301 |
| Jul 1, 2026 | 309.00 | 313.95 | 308.90 | 309.85 | 309.85 | 0.08% | 80,013 |
| Jun 30, 2026 | 310.00 | 315.40 | 308.00 | 309.60 | 309.60 | -0.08% | 90,202 |
| Jun 29, 2026 | 313.60 | 316.45 | 308.00 | 309.85 | 309.85 | -0.67% | 87,149 |
| Jun 25, 2026 | 314.30 | 315.95 | 310.00 | 311.95 | 311.95 | -0.75% | 89,097 |
| Jun 24, 2026 | 309.10 | 317.70 | 306.75 | 314.30 | 314.30 | 1.16% | 131,454 |
| Jun 23, 2026 | 317.60 | 318.90 | 309.90 | 310.70 | 310.70 | -2.17% | 71,496 |
| Jun 22, 2026 | 322.00 | 323.70 | 313.55 | 317.60 | 317.60 | -0.45% | 270,394 |
| Jun 19, 2026 | 321.70 | 321.90 | 317.10 | 319.05 | 319.05 | -0.31% | 112,538 |
| Jun 18, 2026 | 314.15 | 321.00 | 313.00 | 320.05 | 320.05 | 2.48% | 146,420 |
| Jun 17, 2026 | 314.05 | 318.20 | 310.65 | 312.30 | 312.30 | -0.13% | 115,452 |
| Jun 16, 2026 | 311.10 | 320.30 | 309.95 | 312.70 | 312.70 | 0.51% | 121,747 |
| Jun 15, 2026 | 307.00 | 313.00 | 300.40 | 311.10 | 311.10 | 3.56% | 110,596 |
| Jun 12, 2026 | 293.10 | 302.70 | 290.40 | 300.40 | 300.40 | 3.16% | 133,679 |
| Jun 11, 2026 | 297.05 | 300.90 | 290.10 | 291.20 | 291.20 | -1.95% | 77,900 |
| Jun 10, 2026 | 304.15 | 306.95 | 296.15 | 297.00 | 297.00 | -2.06% | 48,590 |
| Jun 9, 2026 | 297.00 | 304.50 | 297.00 | 303.25 | 303.25 | 2.33% | 65,458 |
| Jun 8, 2026 | 306.45 | 306.70 | 295.10 | 296.35 | 296.35 | -3.20% | 97,133 |
| Jun 5, 2026 | 307.90 | 311.80 | 304.00 | 306.15 | 306.15 | 0.10% | 75,014 |
| Jun 4, 2026 | 308.00 | 308.60 | 303.00 | 305.85 | 305.85 | -0.31% | 49,404 |
| Jun 3, 2026 | 309.50 | 309.50 | 303.00 | 306.80 | 306.80 | -0.84% | 74,625 |
| Jun 2, 2026 | 309.50 | 310.40 | 302.80 | 309.40 | 309.40 | 1.61% | 68,061 |
| Jun 1, 2026 | 310.00 | 314.00 | 303.10 | 304.50 | 304.50 | -1.44% | 119,932 |
| May 29, 2026 | 315.95 | 323.45 | 305.10 | 308.95 | 308.95 | -2.05% | 159,797 |
| May 27, 2026 | 309.35 | 318.00 | 304.15 | 315.40 | 315.40 | 3.00% | 133,824 |
| May 26, 2026 | 305.00 | 309.90 | 305.00 | 306.20 | 306.20 | 0.31% | 81,415 |
| May 25, 2026 | 308.00 | 314.00 | 303.55 | 305.25 | 305.25 | -0.83% | 178,895 |
| May 22, 2026 | 310.00 | 310.00 | 300.20 | 307.80 | 307.80 | 0.59% | 99,255 |
| May 21, 2026 | 314.95 | 314.95 | 305.00 | 306.00 | 306.00 | -1.19% | 107,343 |