Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 176.65
+2.10 (1.20%)
At close: Feb 13, 2026
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 178.60 | 178.60 | 176.45 | 176.65 | 176.65 | 1.20% | 2,000 |
| Feb 12, 2026 | 171.55 | 176.50 | 168.50 | 174.55 | 174.55 | -0.26% | 68,500 |
| Feb 11, 2026 | 175.00 | 178.00 | 172.70 | 175.00 | 175.00 | 1.39% | 10,500 |
| Feb 10, 2026 | 173.10 | 179.90 | 172.50 | 172.60 | 172.60 | -1.09% | 8,500 |
| Feb 9, 2026 | 182.00 | 182.00 | 173.10 | 174.50 | 174.50 | -3.06% | 6,500 |
| Feb 6, 2026 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1.90% | 1,500 |
| Feb 5, 2026 | 180.00 | 180.25 | 174.95 | 176.65 | 176.65 | -2.02% | 8,500 |
| Feb 4, 2026 | 172.00 | 183.00 | 172.00 | 180.30 | 180.30 | 5.19% | 4,000 |
| Feb 3, 2026 | 175.75 | 183.00 | 170.00 | 171.40 | 171.40 | 1.42% | 15,000 |
| Feb 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -3.40% | 1,000 |
| Feb 1, 2026 | 176.00 | 177.00 | 169.00 | 174.95 | 174.95 | 0.55% | 5,500 |
| Jan 30, 2026 | 173.00 | 179.00 | 170.00 | 174.00 | 174.00 | -2.87% | 23,000 |
| Jan 29, 2026 | 168.80 | 184.00 | 167.50 | 179.15 | 179.15 | 6.13% | 8,500 |
| Jan 28, 2026 | 163.30 | 169.75 | 163.00 | 168.80 | 168.80 | -0.59% | 4,500 |
| Jan 27, 2026 | 171.85 | 172.00 | 166.05 | 169.80 | 169.80 | -1.48% | 12,500 |
| Jan 23, 2026 | 175.10 | 179.10 | 165.25 | 172.35 | 172.35 | 0.20% | 9,500 |
| Jan 22, 2026 | 172.10 | 173.00 | 172.00 | 172.00 | 172.00 | -0.41% | 9,000 |
| Jan 21, 2026 | 179.00 | 180.00 | 170.00 | 172.70 | 172.70 | -4.85% | 15,000 |
| Jan 20, 2026 | 184.00 | 184.00 | 174.00 | 181.50 | 181.50 | -3.17% | 13,500 |
| Jan 19, 2026 | 192.00 | 192.00 | 181.40 | 187.45 | 187.45 | 1.35% | 6,500 |
| Jan 16, 2026 | 184.95 | 185.00 | 184.95 | 184.95 | 184.95 | 0.24% | 1,000 |
| Jan 14, 2026 | 193.00 | 193.00 | 183.50 | 184.50 | 184.50 | -2.07% | 7,000 |
| Jan 13, 2026 | 191.90 | 191.90 | 188.00 | 188.40 | 188.40 | 1.56% | 2,000 |
| Jan 12, 2026 | 175.00 | 194.00 | 175.00 | 185.50 | 185.50 | -1.17% | 13,000 |
| Jan 9, 2026 | 196.85 | 199.00 | 186.55 | 187.70 | 187.70 | -1.80% | 14,500 |
| Jan 8, 2026 | 180.75 | 192.00 | 180.75 | 191.15 | 191.15 | 1.68% | 22,000 |
| Jan 7, 2026 | 188.00 | 188.85 | 188.00 | 188.00 | 188.00 | -0.77% | 2,000 |
| Jan 6, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 0.48% | 1,000 |
| Jan 5, 2026 | 191.90 | 191.90 | 185.25 | 188.55 | 188.55 | -1.75% | 6,500 |
| Jan 2, 2026 | 190.05 | 192.00 | 190.05 | 191.90 | 191.90 | -0.57% | 13,500 |
| Jan 1, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -1.53% | 1,500 |
| Dec 30, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.40% | 10,500 |
| Dec 29, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | -0.10% | 500 |
| Dec 26, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 1.31% | 2,500 |
| Dec 24, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 6,500 |
| Dec 23, 2025 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -2.54% | 5,000 |
| Dec 22, 2025 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 1.94% | 8,000 |
| Dec 19, 2025 | 193.00 | 193.90 | 191.55 | 193.25 | 193.25 | -2.28% | 5,500 |
| Dec 18, 2025 | 193.40 | 197.75 | 193.00 | 197.75 | 197.75 | 2.25% | 4,000 |
| Dec 17, 2025 | 199.00 | 199.00 | 193.00 | 193.40 | 193.40 | -2.15% | 5,500 |
| Dec 16, 2025 | 196.00 | 198.50 | 196.00 | 197.65 | 197.65 | -1.64% | 4,500 |
| Dec 15, 2025 | 202.00 | 203.00 | 198.60 | 200.95 | 200.95 | -0.02% | 8,000 |
| Dec 12, 2025 | 200.70 | 202.70 | 200.70 | 201.00 | 201.00 | 1.06% | 4,000 |
| Dec 11, 2025 | 199.90 | 199.90 | 198.00 | 198.90 | 198.90 | -0.55% | 2,000 |
| Dec 10, 2025 | 199.00 | 200.95 | 199.00 | 200.00 | 200.00 | 0.65% | 2,000 |
| Dec 9, 2025 | 198.90 | 199.00 | 198.70 | 198.70 | 198.70 | -0.15% | 6,000 |
| Dec 8, 2025 | 205.00 | 205.00 | 197.00 | 199.00 | 199.00 | -3.28% | 12,000 |
| Dec 5, 2025 | 204.00 | 207.50 | 199.90 | 205.75 | 205.75 | -0.10% | 26,000 |
| Dec 4, 2025 | 203.00 | 212.00 | 202.00 | 205.95 | 205.95 | 0.19% | 41,000 |
| Dec 3, 2025 | 198.00 | 208.00 | 198.00 | 205.55 | 205.55 | 0.22% | 22,000 |