Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 121.45
+3.95 (3.36%)
Aug 25, 2026, 3:17 PM IST
Mason Infratech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 117.50 | 124.90 | 113.00 | 121.45 | 121.45 | 3.36% | 118,500 |
| Aug 24, 2026 | 120.00 | 120.00 | 116.15 | 117.50 | 117.50 | -2.04% | 15,000 |
| Aug 21, 2026 | 119.20 | 126.00 | 115.95 | 119.95 | 119.95 | 1.95% | 20,000 |
| Aug 20, 2026 | 120.00 | 122.00 | 116.55 | 117.65 | 117.65 | -1.71% | 127,500 |
| Aug 19, 2026 | 117.55 | 121.70 | 115.20 | 119.70 | 119.70 | 0.59% | 171,000 |
| Aug 18, 2026 | 119.20 | 122.00 | 116.50 | 119.00 | 119.00 | -1.65% | 152,000 |
| Aug 17, 2026 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | -3.08% | 119,000 |
| Aug 14, 2026 | 123.35 | 124.85 | 121.00 | 124.85 | 124.85 | 1.22% | 9,500 |
| Aug 13, 2026 | 116.05 | 124.00 | 116.00 | 123.35 | 123.35 | 4.31% | 119,500 |
| Aug 12, 2026 | 118.30 | 119.95 | 118.25 | 118.25 | 118.25 | -0.04% | 3,000 |
| Aug 11, 2026 | 114.15 | 121.05 | 114.10 | 118.30 | 118.30 | 1.85% | 231,000 |
| Aug 10, 2026 | 119.00 | 119.00 | 116.15 | 116.15 | 116.15 | -3.09% | 2,000 |
| Aug 7, 2026 | 116.10 | 119.85 | 114.00 | 119.85 | 119.85 | 2.00% | 9,500 |
| Aug 6, 2026 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | -0.76% | 6,000 |
| Aug 5, 2026 | 120.00 | 120.00 | 118.20 | 118.40 | 118.40 | -1.33% | 7,500 |
| Aug 4, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -2.04% | 8,000 |
| Aug 3, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -2.00% | 500 |
| Jul 31, 2026 | 117.50 | 125.00 | 117.50 | 125.00 | 125.00 | 4.17% | 8,500 |
| Jul 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.67% | 1,500 |
| Jul 29, 2026 | 122.05 | 122.05 | 118.00 | 119.20 | 119.20 | -2.30% | 8,000 |
| Jul 28, 2026 | 122.25 | 122.90 | 121.55 | 122.00 | 122.00 | -2.59% | 5,000 |
| Jul 27, 2026 | 128.00 | 128.00 | 121.60 | 125.25 | 125.25 | 4.38% | 21,500 |
| Jul 24, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | -1.84% | 20,000 |
| Jul 23, 2026 | 125.00 | 125.00 | 121.60 | 122.25 | 122.25 | -1.73% | 29,500 |
| Jul 22, 2026 | 127.80 | 130.00 | 123.20 | 124.40 | 124.40 | 0.16% | 23,000 |
| Jul 21, 2026 | 120.00 | 134.00 | 119.00 | 124.20 | 124.20 | 2.77% | 30,500 |
| Jul 20, 2026 | 122.00 | 122.00 | 119.50 | 120.85 | 120.85 | -2.54% | 12,000 |
| Jul 17, 2026 | 123.00 | 125.45 | 122.10 | 124.00 | 124.00 | 1.64% | 279,000 |
| Jul 16, 2026 | 124.30 | 124.30 | 122.00 | 122.00 | 122.00 | - | 16,500 |
| Jul 15, 2026 | 125.00 | 126.00 | 118.50 | 122.00 | 122.00 | -2.13% | 15,000 |
| Jul 14, 2026 | 129.95 | 130.00 | 124.10 | 124.65 | 124.65 | -3.41% | 15,000 |
| Jul 13, 2026 | 122.00 | 130.65 | 122.00 | 129.05 | 129.05 | 3.65% | 28,500 |
| Jul 10, 2026 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | -2.66% | 1,000 |
| Jul 9, 2026 | 120.00 | 128.50 | 120.00 | 127.90 | 127.90 | 8.39% | 361,000 |
| Jul 8, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 6,000 |
| Jul 7, 2026 | 124.05 | 124.05 | 118.80 | 120.00 | 120.00 | -3.92% | 17,500 |
| Jul 6, 2026 | 128.50 | 132.00 | 124.00 | 124.90 | 124.90 | -2.80% | 17,500 |
| Jul 3, 2026 | 120.25 | 128.80 | 117.60 | 128.50 | 128.50 | 11.45% | 39,500 |
| Jul 2, 2026 | 116.10 | 118.90 | 109.00 | 115.30 | 115.30 | -4.59% | 182,500 |
| Jul 1, 2026 | 133.00 | 133.00 | 119.10 | 120.85 | 120.85 | -3.32% | 61,000 |
| Jun 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | 4,000 |
| Jun 25, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | - | 2,500 |
| Jun 24, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | -2.14% | 2,000 |
| Jun 23, 2026 | 123.00 | 129.00 | 123.00 | 128.75 | 128.75 | 2.10% | 4,500 |
| Jun 22, 2026 | 136.00 | 136.00 | 125.00 | 126.10 | 126.10 | -7.28% | 27,500 |
| Jun 19, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -4.76% | 1,500 |
| Jun 18, 2026 | 138.05 | 142.80 | 137.35 | 142.80 | 142.80 | -0.17% | 2,000 |
| Jun 17, 2026 | 149.00 | 149.00 | 143.05 | 143.05 | 143.05 | -2.02% | 2,500 |
| Jun 16, 2026 | 142.00 | 146.30 | 140.70 | 146.00 | 146.00 | 4.29% | 3,500 |
| Jun 15, 2026 | 146.60 | 146.60 | 137.10 | 140.00 | 140.00 | 1.38% | 9,500 |