Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 153.45
-9.10 (-5.60%)
Jul 24, 2024, 1:30 AM IST
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 205.50 | 206.45 | 200.00 | 201.50 | 201.50 | -1.97% | 11,000 |
| Sep 22, 2025 | 206.20 | 208.95 | 203.00 | 205.55 | 205.55 | 0.27% | 13,000 |
| Sep 19, 2025 | 195.20 | 207.00 | 195.20 | 205.00 | 205.00 | 0.94% | 90,000 |
| Sep 18, 2025 | 206.70 | 206.70 | 200.00 | 203.10 | 203.10 | -1.74% | 34,000 |
| 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 | 197.70 | 199.00 | 197.70 | 197.70 | 197.70 | -1.98% | 16,000 |
| Aug 19, 2025 | 201.70 | 205.75 | 201.70 | 201.70 | 201.70 | -1.99% | 10,000 |
| Aug 18, 2025 | 205.80 | 206.00 | 205.80 | 205.80 | 205.80 | -2.00% | 6,000 |
| Aug 14, 2025 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | 30,000 |
| Aug 13, 2025 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0.14% | 34,000 |