Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 205.75
-0.20 (-0.10%)
At close: Dec 5, 2025
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 204.00 | 205.90 | 204.00 | 205.10 | 205.10 | 0.05% | 5,500 |
| Dec 1, 2025 | 202.00 | 212.00 | 200.15 | 205.00 | 205.00 | -0.44% | 31,000 |
| Nov 28, 2025 | 204.00 | 206.50 | 204.00 | 205.90 | 205.90 | 0.46% | 13,500 |
| Nov 27, 2025 | 203.45 | 205.00 | 202.50 | 204.95 | 204.95 | 2.12% | 9,000 |
| Nov 26, 2025 | 198.00 | 201.95 | 197.00 | 200.70 | 200.70 | 2.16% | 15,000 |
| Nov 25, 2025 | 199.85 | 199.85 | 196.00 | 196.45 | 196.45 | -0.23% | 9,500 |
| Nov 24, 2025 | 199.00 | 199.00 | 188.25 | 196.90 | 196.90 | -1.06% | 33,500 |
| Nov 21, 2025 | 201.00 | 201.40 | 198.00 | 199.00 | 199.00 | 0.30% | 29,500 |
| Nov 20, 2025 | 201.10 | 201.10 | 197.20 | 198.40 | 198.40 | -1.42% | 10,500 |
| Nov 19, 2025 | 201.55 | 201.55 | 201.00 | 201.25 | 201.25 | -0.15% | 2,500 |
| Nov 18, 2025 | 204.80 | 206.00 | 200.05 | 201.55 | 201.55 | -0.64% | 15,500 |
| Nov 17, 2025 | 201.05 | 203.50 | 198.95 | 202.85 | 202.85 | 0.45% | 11,500 |
| Nov 14, 2025 | 203.50 | 203.50 | 201.00 | 201.95 | 201.95 | -2.06% | 13,000 |
| Nov 13, 2025 | 206.00 | 212.00 | 203.00 | 206.20 | 206.20 | -1.34% | 38,500 |
| Nov 12, 2025 | 200.15 | 220.00 | 200.15 | 209.00 | 209.00 | 4.37% | 52,000 |
| Nov 11, 2025 | 204.45 | 204.45 | 200.10 | 200.25 | 200.25 | -1.57% | 11,000 |
| Nov 10, 2025 | 203.50 | 204.45 | 199.00 | 203.45 | 203.45 | 0.72% | 20,000 |
| Nov 7, 2025 | 204.30 | 207.50 | 202.00 | 202.00 | 202.00 | -1.51% | 13,000 |
| Nov 6, 2025 | 206.00 | 207.00 | 204.10 | 205.10 | 205.10 | -0.29% | 16,500 |
| Nov 4, 2025 | 204.00 | 208.50 | 202.10 | 205.70 | 205.70 | 1.08% | 24,500 |
| Nov 3, 2025 | 202.85 | 205.90 | 201.00 | 203.50 | 203.50 | 0.32% | 11,500 |
| Oct 31, 2025 | 204.50 | 206.50 | 202.85 | 202.85 | 202.85 | -0.81% | 10,000 |
| Oct 30, 2025 | 208.95 | 208.95 | 203.20 | 204.50 | 204.50 | -0.12% | 14,000 |
| Oct 29, 2025 | 202.50 | 205.50 | 202.00 | 204.75 | 204.75 | -0.12% | 13,000 |
| Oct 28, 2025 | 205.45 | 205.45 | 202.00 | 205.00 | 205.00 | 1.23% | 8,000 |
| Oct 27, 2025 | 201.65 | 206.50 | 201.65 | 202.50 | 202.50 | 0.42% | 10,000 |
| Oct 24, 2025 | 204.65 | 204.65 | 201.65 | 201.65 | 201.65 | 0.07% | 2,000 |
| Oct 23, 2025 | 202.25 | 202.25 | 201.50 | 201.50 | 201.50 | -1.97% | 5,000 |
| Oct 21, 2025 | 205.20 | 207.00 | 204.10 | 205.55 | 205.55 | 0.17% | 16,000 |
| Oct 20, 2025 | 205.50 | 205.50 | 202.25 | 205.20 | 205.20 | 1.94% | 17,000 |
| Oct 17, 2025 | 205.00 | 206.50 | 201.30 | 201.30 | 201.30 | 1.85% | 11,000 |
| Oct 16, 2025 | 200.00 | 203.40 | 197.30 | 197.65 | 197.65 | -1.05% | 11,000 |
| Oct 15, 2025 | 198.80 | 199.75 | 197.70 | 199.75 | 199.75 | 1.91% | 8,000 |
| Oct 14, 2025 | 198.35 | 201.00 | 195.00 | 196.00 | 196.00 | -1.66% | 15,000 |
| Oct 13, 2025 | 176.05 | 202.85 | 176.05 | 199.30 | 199.30 | -1.34% | 30,000 |
| Oct 10, 2025 | 198.50 | 203.00 | 198.50 | 202.00 | 202.00 | 1.97% | 5,000 |
| Oct 9, 2025 | 203.00 | 203.00 | 198.10 | 198.10 | 198.10 | -0.50% | 6,000 |
| Oct 8, 2025 | 199.10 | 199.15 | 199.10 | 199.10 | 199.10 | -2.62% | 4,000 |
| Oct 7, 2025 | 201.00 | 204.90 | 201.00 | 204.45 | 204.45 | -0.27% | 11,000 |
| Oct 6, 2025 | 209.90 | 209.90 | 203.80 | 205.00 | 205.00 | 0.42% | 33,000 |
| Oct 3, 2025 | 203.95 | 209.25 | 199.00 | 204.15 | 204.15 | 1.59% | 15,000 |
| Oct 1, 2025 | 182.10 | 200.95 | 182.10 | 200.95 | 200.95 | 4.99% | 72,000 |
| Sep 30, 2025 | 195.00 | 195.00 | 185.60 | 191.40 | 191.40 | -1.85% | 27,000 |
| Sep 29, 2025 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.01% | 5,000 |
| Sep 26, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | -1.49% | 11,000 |
| Sep 25, 2025 | 201.20 | 202.00 | 200.00 | 202.00 | 202.00 | 0.40% | 5,000 |
| Sep 24, 2025 | 205.00 | 205.00 | 201.20 | 201.20 | 201.20 | -0.15% | 6,000 |