Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 129.30
-5.70 (-4.22%)
At close: Mar 27, 2026
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 121.05 | 139.00 | 121.05 | 129.30 | 129.30 | -4.22% | 42,500 |
| Mar 25, 2026 | 126.10 | 135.00 | 126.00 | 135.00 | 135.00 | 5.26% | 27,500 |
| Mar 24, 2026 | 135.00 | 137.00 | 124.80 | 128.25 | 128.25 | -0.85% | 48,000 |
| Mar 23, 2026 | 135.40 | 136.80 | 128.50 | 129.35 | 129.35 | -8.26% | 18,500 |
| Mar 20, 2026 | 142.50 | 144.95 | 139.00 | 141.00 | 141.00 | 1.51% | 16,000 |
| Mar 19, 2026 | 141.75 | 142.00 | 135.50 | 138.90 | 138.90 | -6.02% | 14,000 |
| Mar 18, 2026 | 147.90 | 147.90 | 147.00 | 147.80 | 147.80 | 1.93% | 5,000 |
| Mar 17, 2026 | 146.75 | 146.75 | 140.00 | 145.00 | 145.00 | -1.19% | 6,000 |
| Mar 16, 2026 | 144.55 | 151.05 | 144.55 | 146.75 | 146.75 | 5.58% | 13,500 |
| Mar 13, 2026 | 141.00 | 146.60 | 139.00 | 139.00 | 139.00 | -4.17% | 13,000 |
| Mar 12, 2026 | 149.20 | 149.20 | 145.00 | 145.05 | 145.05 | -2.03% | 32,500 |
| Mar 11, 2026 | 148.50 | 150.00 | 148.05 | 148.05 | 148.05 | -3.46% | 3,000 |
| Mar 10, 2026 | 146.75 | 156.50 | 146.75 | 153.35 | 153.35 | 4.50% | 9,500 |
| Mar 9, 2026 | 146.80 | 148.00 | 142.05 | 146.75 | 146.75 | -3.04% | 7,000 |
| Mar 6, 2026 | 163.00 | 163.00 | 150.20 | 151.35 | 151.35 | -6.28% | 10,000 |
| Mar 5, 2026 | 151.10 | 167.00 | 150.00 | 161.50 | 161.50 | 5.01% | 19,000 |
| Mar 4, 2026 | 151.70 | 153.80 | 145.00 | 153.80 | 153.80 | 1.82% | 9,500 |
| Mar 2, 2026 | 152.50 | 158.00 | 127.50 | 151.05 | 151.05 | -3.94% | 43,000 |
| Feb 27, 2026 | 160.20 | 160.20 | 157.00 | 157.25 | 157.25 | -2.33% | 3,000 |
| Feb 26, 2026 | 164.25 | 164.25 | 154.50 | 161.00 | 161.00 | -1.98% | 16,000 |
| Feb 25, 2026 | 170.00 | 178.00 | 158.40 | 164.25 | 164.25 | -5.79% | 37,500 |
| Feb 24, 2026 | 172.10 | 176.60 | 171.40 | 174.35 | 174.35 | -2.30% | 8,000 |
| Feb 23, 2026 | 175.55 | 180.45 | 175.55 | 178.45 | 178.45 | -2.38% | 23,500 |
| Feb 20, 2026 | 175.00 | 182.80 | 175.00 | 182.80 | 182.80 | 4.76% | 10,000 |
| Feb 19, 2026 | 171.05 | 175.00 | 171.05 | 174.50 | 174.50 | 1.16% | 1,500 |
| Feb 18, 2026 | 171.00 | 174.00 | 170.10 | 172.50 | 172.50 | 1.08% | 4,000 |
| Feb 17, 2026 | 180.00 | 180.20 | 170.00 | 170.65 | 170.65 | -5.33% | 8,000 |
| Feb 16, 2026 | 178.85 | 180.25 | 178.85 | 180.25 | 180.25 | 2.04% | 1,000 |
| 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 |