Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 203.10
-3.60 (-1.74%)
At close: Sep 18, 2025
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 201.50 | 211.45 | 200.00 | 206.70 | 206.70 | -0.34% | 51,000 |
| Sep 16, 2025 | 207.00 | 210.00 | 203.00 | 207.40 | 207.40 | -0.79% | 29,000 |
| Sep 15, 2025 | 211.80 | 211.80 | 207.50 | 209.05 | 209.05 | 1.41% | 51,000 |
| Sep 12, 2025 | 206.35 | 208.00 | 206.10 | 206.15 | 206.15 | -1.22% | 10,000 |
| Sep 11, 2025 | 213.50 | 214.90 | 208.40 | 208.70 | 208.70 | 0.19% | 28,000 |
| Sep 10, 2025 | 210.00 | 211.00 | 206.10 | 208.30 | 208.30 | -0.19% | 21,000 |
| Sep 9, 2025 | 209.90 | 210.00 | 207.55 | 208.70 | 208.70 | 0.80% | 8,000 |
| Sep 8, 2025 | 210.00 | 210.00 | 207.00 | 207.05 | 207.05 | -1.33% | 11,000 |
| Sep 5, 2025 | 203.05 | 209.85 | 203.00 | 209.85 | 209.85 | 0.41% | 8,000 |
| Sep 4, 2025 | 208.80 | 210.00 | 206.00 | 209.00 | 209.00 | 0.07% | 17,000 |
| Sep 3, 2025 | 202.20 | 208.85 | 202.20 | 208.85 | 208.85 | 2.86% | 17,000 |
| Sep 2, 2025 | 202.85 | 208.00 | 202.85 | 203.05 | 203.05 | 0.10% | 16,000 |
| Sep 1, 2025 | 201.10 | 205.05 | 201.10 | 202.85 | 202.85 | -0.32% | 20,000 |
| Aug 29, 2025 | 200.25 | 205.00 | 200.25 | 203.50 | 203.50 | -2.16% | 21,000 |
| Aug 28, 2025 | 205.85 | 208.00 | 198.05 | 208.00 | 208.00 | 1.04% | 26,000 |
| Aug 26, 2025 | 205.00 | 208.00 | 201.40 | 205.85 | 205.85 | -2.90% | 56,000 |
| Aug 25, 2025 | 205.70 | 215.90 | 205.70 | 212.00 | 212.00 | 3.09% | 45,000 |
| Aug 22, 2025 | 205.65 | 205.65 | 205.60 | 205.65 | 205.65 | 1.98% | 15,000 |
| Aug 21, 2025 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | 2.00% | 31,000 |
| Aug 20, 2025 | 199.00 | 199.00 | 197.70 | 197.70 | 197.70 | -1.98% | 16,000 |
| Aug 19, 2025 | 205.75 | 205.75 | 201.70 | 201.70 | 201.70 | -1.99% | 10,000 |
| Aug 18, 2025 | 205.85 | 206.00 | 205.80 | 205.80 | 205.80 | -2.00% | 6,000 |
| Aug 14, 2025 | 207.25 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | 30,000 |
| Aug 13, 2025 | 207.80 | 208.00 | 205.00 | 208.00 | 208.00 | 0.14% | 34,000 |
| Aug 12, 2025 | 207.90 | 210.00 | 204.10 | 207.70 | 207.70 | - | 40,000 |
| Aug 11, 2025 | 210.00 | 210.00 | 207.70 | 207.70 | 207.70 | -1.98% | 17,000 |
| Aug 8, 2025 | 210.20 | 212.65 | 206.00 | 211.90 | 211.90 | 0.88% | 25,000 |
| Aug 7, 2025 | 213.95 | 213.95 | 210.05 | 210.05 | 210.05 | -1.85% | 23,000 |
| Aug 6, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 9,000 |
| Aug 5, 2025 | 210.95 | 212.00 | 210.95 | 212.00 | 212.00 | 2.00% | 76,000 |
| Aug 4, 2025 | 205.80 | 207.85 | 204.00 | 207.85 | 207.85 | 1.99% | 44,000 |
| Aug 1, 2025 | 204.00 | 204.00 | 203.80 | 203.80 | 203.80 | 0.05% | 16,000 |
| Jul 31, 2025 | 204.00 | 204.00 | 203.70 | 203.70 | 203.70 | -0.15% | 13,000 |
| Jul 30, 2025 | 198.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | 35,000 |
| Jul 29, 2025 | 206.50 | 206.50 | 202.00 | 202.00 | 202.00 | -1.94% | 30,000 |
| Jul 28, 2025 | 205.00 | 206.05 | 205.00 | 206.00 | 206.00 | 1.20% | 35,000 |
| Jul 25, 2025 | 203.20 | 203.80 | 203.20 | 203.55 | 203.55 | 1.27% | 52,000 |
| Jul 24, 2025 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | 1.03% | 71,000 |
| Jul 23, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 2.00% | 36,000 |
| Jul 22, 2025 | 195.00 | 195.05 | 195.00 | 195.05 | 195.05 | 1.99% | 56,000 |
| Jul 21, 2025 | 186.50 | 191.25 | 186.50 | 191.25 | 191.25 | 2.00% | 47,000 |
| Jul 18, 2025 | 180.20 | 187.50 | 180.20 | 187.50 | 187.50 | 1.99% | 131,000 |
| Jul 17, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | 2.00% | 275,000 |
| Jul 16, 2025 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | 1.98% | 27,000 |
| Jul 15, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 1.99% | 22,000 |
| Jul 14, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 1.97% | 12,000 |
| Jul 11, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | 1.98% | 34,000 |
| Jul 10, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -2.00% | 51,000 |
| Jul 9, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -1.99% | 17,000 |
| Jul 8, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -2.01% | 65,000 |