Mask Investments Limited (NSE:MASKINVEST)
India · Delayed Price · Currency is INR 149.00
-0.12 (-0.08%)
May 25, 2026, 10:04 AM IST
Mask Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 149.10 | 149.12 | 142.00 | 149.12 | 149.12 | - | 304 |
| May 21, 2026 | 148.99 | 150.59 | 148.99 | 149.12 | 149.12 | 0.09% | 500 |
| May 20, 2026 | 148.99 | 148.99 | 148.00 | 148.99 | 148.99 | - | 11 |
| May 19, 2026 | 149.00 | 149.00 | 137.20 | 148.99 | 148.99 | 4.51% | 293 |
| May 18, 2026 | 147.00 | 154.00 | 142.56 | 142.56 | 142.56 | -3.13% | 429 |
| May 15, 2026 | 145.00 | 155.70 | 142.26 | 147.16 | 147.16 | -1.70% | 177 |
| May 14, 2026 | 150.12 | 150.98 | 142.50 | 149.70 | 149.70 | -0.20% | 739 |
| May 13, 2026 | 155.00 | 155.95 | 148.31 | 150.00 | 150.00 | -3.82% | 813 |
| May 12, 2026 | 145.40 | 156.00 | 145.40 | 155.95 | 155.95 | 1.92% | 558 |
| May 11, 2026 | 153.35 | 157.00 | 152.90 | 153.01 | 153.01 | 0.07% | 212 |
| May 8, 2026 | 152.89 | 165.98 | 152.89 | 152.90 | 152.90 | -4.99% | 1,395 |
| May 7, 2026 | 161.00 | 161.00 | 155.02 | 160.93 | 160.93 | -0.04% | 595 |
| May 6, 2026 | 157.98 | 163.98 | 157.98 | 160.99 | 160.99 | 1.91% | 369 |
| May 5, 2026 | 152.40 | 157.98 | 145.40 | 157.98 | 157.98 | 3.58% | 986 |
| May 4, 2026 | 155.87 | 158.50 | 152.40 | 152.52 | 152.52 | -2.15% | 684 |
| Apr 30, 2026 | 152.50 | 157.72 | 151.72 | 155.87 | 155.87 | -2.40% | 471 |
| Apr 29, 2026 | 159.00 | 164.90 | 159.00 | 159.70 | 159.70 | 0.36% | 1,325 |
| Apr 28, 2026 | 168.50 | 168.50 | 155.35 | 159.13 | 159.13 | -6.28% | 4,964 |
| Apr 27, 2026 | 182.10 | 183.00 | 168.11 | 169.79 | 169.79 | -8.37% | 11,349 |
| Apr 24, 2026 | 170.10 | 193.64 | 170.10 | 185.30 | 185.30 | 14.83% | 141,711 |
| Apr 23, 2026 | 161.00 | 161.37 | 145.00 | 161.37 | 161.37 | 20.00% | 13,208 |
| Apr 22, 2026 | 135.51 | 135.51 | 133.95 | 134.48 | 134.48 | 0.37% | 55 |
| Apr 21, 2026 | 139.00 | 139.21 | 133.98 | 133.98 | 133.98 | -3.10% | 153 |
| Apr 17, 2026 | 141.00 | 142.50 | 136.50 | 138.27 | 138.27 | 1.98% | 178 |
| Apr 16, 2026 | 133.80 | 149.40 | 133.80 | 135.59 | 135.59 | -3.23% | 344 |
| Apr 15, 2026 | 141.50 | 141.50 | 140.00 | 140.11 | 140.11 | -0.49% | 244 |
| Apr 13, 2026 | 134.30 | 143.99 | 133.49 | 140.80 | 140.80 | 4.30% | 118 |
| Apr 10, 2026 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 3.81% | 91 |
| Apr 9, 2026 | 137.00 | 137.00 | 127.10 | 130.05 | 130.05 | 1.25% | 69 |
| Apr 8, 2026 | 130.00 | 130.00 | 125.40 | 128.44 | 128.44 | 2.75% | 264 |
| Apr 7, 2026 | 123.00 | 129.25 | 123.00 | 125.00 | 125.00 | -3.10% | 410 |
| Apr 6, 2026 | 123.04 | 133.95 | 123.04 | 129.00 | 129.00 | 2.75% | 125 |
| Apr 2, 2026 | 124.00 | 136.40 | 124.00 | 125.55 | 125.55 | 1.25% | 246 |
| Apr 1, 2026 | 133.49 | 133.49 | 124.00 | 124.00 | 124.00 | 2.18% | 537 |
| Mar 30, 2026 | 114.94 | 138.94 | 114.94 | 121.36 | 121.36 | -4.97% | 897 |
| Mar 27, 2026 | 122.01 | 140.01 | 122.01 | 127.71 | 127.71 | -4.84% | 127 |
| Mar 25, 2026 | 125.61 | 136.90 | 125.61 | 134.21 | 134.21 | 6.71% | 241 |
| Mar 24, 2026 | 136.50 | 138.00 | 125.61 | 125.77 | 125.77 | -9.88% | 237 |
| Mar 23, 2026 | 117.51 | 139.56 | 117.51 | 139.56 | 139.56 | 6.89% | 3 |
| Mar 20, 2026 | 130.00 | 143.00 | 130.00 | 130.56 | 130.56 | -4.05% | 510 |
| Mar 19, 2026 | 118.00 | 138.00 | 118.00 | 136.07 | 136.07 | 4.67% | 100 |
| Mar 18, 2026 | 134.99 | 143.00 | 123.55 | 130.00 | 130.00 | -3.70% | 448 |
| Mar 17, 2026 | 126.45 | 135.00 | 126.00 | 134.99 | 134.99 | 6.74% | 148 |
| Mar 16, 2026 | 131.95 | 131.95 | 126.45 | 126.47 | 126.47 | -4.15% | 113 |
| Mar 13, 2026 | 131.40 | 132.00 | 126.40 | 131.95 | 131.95 | -0.04% | 212 |
| Mar 12, 2026 | 132.10 | 132.10 | 132.00 | 132.00 | 132.00 | -0.07% | 3 |
| Mar 11, 2026 | 125.40 | 134.99 | 125.40 | 132.09 | 132.09 | 5.01% | 566 |
| Mar 10, 2026 | 132.34 | 133.11 | 120.00 | 125.79 | 125.79 | -5.42% | 616 |
| Mar 9, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.77% | 71 |
| Mar 6, 2026 | 139.07 | 143.00 | 130.00 | 135.40 | 135.40 | -2.64% | 135 |