MAS Financial Services Limited (NSE:MASFIN)
India · Delayed Price · Currency is INR 308.95
-6.45 (-2.05%)
May 29, 2026, 3:29 PM IST
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 314.15 | 314.15 | 306.00 | 309.70 | 309.70 | -0.93% | 60,082 |
| May 19, 2026 | 313.15 | 315.70 | 309.80 | 312.60 | 312.60 | -0.18% | 52,925 |
| May 18, 2026 | 313.20 | 316.80 | 306.90 | 313.15 | 313.15 | -1.96% | 99,634 |
| May 15, 2026 | 328.30 | 333.95 | 315.55 | 319.40 | 319.40 | -1.74% | 67,831 |
| May 14, 2026 | 323.00 | 330.85 | 318.45 | 325.05 | 325.05 | -0.02% | 98,532 |
| May 13, 2026 | 331.20 | 333.60 | 322.00 | 325.10 | 325.10 | -1.93% | 89,950 |
| May 12, 2026 | 348.20 | 348.20 | 328.35 | 331.50 | 331.50 | -4.58% | 154,160 |
| May 11, 2026 | 345.50 | 352.00 | 340.50 | 347.40 | 347.40 | 0.19% | 121,513 |
| 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 |