Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 117.10
-3.40 (-2.82%)
May 29, 2026, 2:37 PM IST
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 119.70 | 120.95 | 117.10 | 117.10 | 117.10 | -2.82% | 10,000 |
| May 27, 2026 | 124.00 | 124.75 | 116.00 | 120.50 | 120.50 | -1.59% | 20,500 |
| May 26, 2026 | 126.00 | 128.95 | 120.00 | 122.45 | 122.45 | -2.89% | 23,000 |
| May 25, 2026 | 131.95 | 131.95 | 125.50 | 126.10 | 126.10 | -3.00% | 4,000 |
| May 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | 1,500 |
| May 21, 2026 | 132.00 | 132.00 | 123.35 | 126.00 | 126.00 | -4.55% | 22,000 |
| May 20, 2026 | 130.55 | 132.00 | 130.55 | 132.00 | 132.00 | 1.54% | 2,000 |
| May 19, 2026 | 129.10 | 131.00 | 129.10 | 130.00 | 130.00 | -0.38% | 4,500 |
| May 18, 2026 | 130.55 | 130.65 | 130.50 | 130.50 | 130.50 | 0.66% | 2,000 |
| May 15, 2026 | 131.50 | 131.75 | 129.35 | 129.65 | 129.65 | 0.23% | 3,000 |
| May 14, 2026 | 128.70 | 132.75 | 128.50 | 129.35 | 129.35 | -2.01% | 9,000 |
| May 13, 2026 | 131.00 | 132.75 | 130.30 | 132.00 | 132.00 | 0.96% | 13,000 |
| May 12, 2026 | 132.50 | 132.50 | 128.70 | 130.75 | 130.75 | -2.35% | 17,000 |
| May 11, 2026 | 129.25 | 133.90 | 125.65 | 133.90 | 133.90 | 3.60% | 14,000 |
| May 8, 2026 | 127.25 | 133.75 | 127.10 | 129.25 | 129.25 | 0.98% | 25,500 |
| May 7, 2026 | 136.50 | 136.50 | 127.00 | 128.00 | 128.00 | -3.25% | 19,500 |
| May 6, 2026 | 140.50 | 140.50 | 130.00 | 132.30 | 132.30 | -1.96% | 19,000 |
| May 5, 2026 | 138.45 | 138.45 | 134.00 | 134.95 | 134.95 | -0.99% | 7,500 |
| May 4, 2026 | 142.75 | 142.75 | 136.30 | 136.30 | 136.30 | -1.52% | 4,000 |
| Apr 30, 2026 | 142.90 | 142.90 | 136.00 | 138.40 | 138.40 | 0.84% | 8,000 |
| Apr 29, 2026 | 138.65 | 141.50 | 137.25 | 137.25 | 137.25 | -0.54% | 6,500 |
| Apr 28, 2026 | 144.90 | 144.90 | 137.00 | 138.00 | 138.00 | -4.17% | 3,500 |
| Apr 27, 2026 | 144.90 | 144.90 | 139.10 | 144.00 | 144.00 | -0.62% | 2,000 |
| Apr 24, 2026 | 149.90 | 150.00 | 140.00 | 144.90 | 144.90 | 0.84% | 6,000 |
| Apr 23, 2026 | 151.95 | 151.95 | 142.95 | 143.70 | 143.70 | -5.43% | 13,000 |
| Apr 22, 2026 | 155.00 | 155.00 | 151.20 | 151.95 | 151.95 | -6.23% | 12,000 |
| Apr 21, 2026 | 155.50 | 163.50 | 155.50 | 162.05 | 162.05 | -2.61% | 5,000 |
| Apr 17, 2026 | 160.05 | 170.65 | 160.00 | 166.40 | 166.40 | 1.16% | 8,000 |
| Apr 16, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.30% | 2,000 |
| Apr 15, 2026 | 150.00 | 174.95 | 149.00 | 164.00 | 164.00 | 8.61% | 22,500 |
| Apr 13, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.33% | 2,500 |
| Apr 10, 2026 | 156.35 | 156.35 | 151.00 | 151.50 | 151.50 | - | 5,000 |
| Apr 9, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | 6,000 |
| Apr 8, 2026 | 156.00 | 158.00 | 147.85 | 151.50 | 151.50 | 2.50% | 9,500 |
| Apr 7, 2026 | 142.05 | 150.00 | 142.05 | 147.80 | 147.80 | 1.93% | 9,000 |
| Apr 6, 2026 | 140.05 | 145.00 | 140.05 | 145.00 | 145.00 | 1.29% | 4,500 |
| Apr 2, 2026 | 134.45 | 144.70 | 134.45 | 143.15 | 143.15 | 4.15% | 13,500 |
| Apr 1, 2026 | 133.80 | 139.15 | 128.00 | 137.45 | 137.45 | 11.79% | 9,000 |
| Mar 30, 2026 | 125.00 | 126.00 | 121.00 | 122.95 | 122.95 | -4.91% | 16,000 |
| 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 |