MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 267.70
+2.14 (0.81%)
Nov 13, 2026, 3:29 PM IST
MAS Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 267.29 | 268.45 | 263.05 | 267.70 | 267.70 | 0.81% | 42,145 |
| Nov 12, 2026 | 269.74 | 271.79 | 263.34 | 265.56 | 265.56 | -0.57% | 211,715 |
| Nov 11, 2026 | 267.89 | 270.00 | 264.61 | 267.07 | 267.07 | 1.19% | 81,740 |
| Nov 9, 2026 | 269.85 | 269.85 | 261.41 | 263.93 | 263.93 | -2.05% | 50,043 |
| Nov 8, 2026 | 269.70 | 270.95 | 267.01 | 269.46 | 269.46 | 1.51% | 28,945 |
| Nov 6, 2026 | 268.05 | 269.38 | 263.25 | 265.46 | 265.46 | -2.46% | 83,908 |
| Nov 5, 2026 | 258.34 | 276.21 | 256.22 | 272.16 | 272.16 | 7.65% | 237,180 |
| Nov 4, 2026 | 252.72 | 256.99 | 249.12 | 252.82 | 252.82 | 1.04% | 103,531 |
| Nov 3, 2026 | 256.04 | 256.04 | 247.39 | 250.23 | 250.23 | -0.31% | 49,817 |
| Nov 2, 2026 | 248.34 | 252.94 | 244.08 | 251.01 | 251.01 | 2.60% | 78,180 |
| Oct 30, 2026 | 253.35 | 253.80 | 243.40 | 244.65 | 244.65 | -3.11% | 81,995 |
| Oct 29, 2026 | 262.00 | 263.90 | 249.40 | 252.50 | 252.50 | -2.94% | 134,709 |
| Oct 28, 2026 | 250.05 | 266.00 | 248.05 | 260.15 | 260.15 | 3.38% | 147,113 |
| Oct 27, 2026 | 243.00 | 254.00 | 243.00 | 251.65 | 251.65 | 2.65% | 44,625 |
| Oct 26, 2026 | 245.00 | 247.40 | 238.40 | 245.15 | 245.15 | -0.91% | 69,310 |
| Oct 23, 2026 | 254.00 | 255.60 | 243.55 | 247.40 | 247.40 | -2.96% | 184,630 |
| Oct 22, 2026 | 255.15 | 262.10 | 254.00 | 254.95 | 254.95 | -1.90% | 88,126 |
| Oct 21, 2026 | 265.15 | 266.00 | 255.30 | 259.90 | 259.90 | -1.52% | 96,059 |
| Oct 19, 2026 | 265.45 | 270.00 | 260.15 | 263.90 | 263.90 | -0.58% | 115,862 |
| Oct 16, 2026 | 265.00 | 269.55 | 262.35 | 265.45 | 265.45 | -0.17% | 69,037 |
| Oct 15, 2026 | 266.40 | 272.75 | 264.00 | 265.90 | 265.90 | -0.19% | 44,290 |
| Oct 14, 2026 | 272.85 | 272.85 | 265.30 | 266.40 | 266.40 | -1.33% | 71,098 |
| Oct 13, 2026 | 265.40 | 271.00 | 265.40 | 270.00 | 270.00 | 0.75% | 40,122 |
| Oct 12, 2026 | 264.55 | 270.00 | 264.55 | 268.00 | 268.00 | 0.49% | 58,222 |
| Oct 9, 2026 | 262.95 | 268.00 | 261.70 | 266.70 | 266.70 | 1.43% | 63,479 |
| Oct 8, 2026 | 268.15 | 270.70 | 260.75 | 262.95 | 262.95 | -2.70% | 115,672 |
| Oct 7, 2026 | 264.30 | 286.65 | 263.90 | 270.25 | 270.25 | 1.26% | 1,010,890 |
| Oct 6, 2026 | 265.00 | 269.90 | 265.00 | 266.90 | 266.90 | -0.32% | 94,219 |
| Oct 5, 2026 | 272.40 | 276.95 | 266.55 | 267.75 | 267.75 | -1.87% | 115,766 |
| 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 |