Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 136.00
-6.80 (-4.76%)
Jun 19, 2026, 2:23 PM IST
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 114.05 | 138.10 | 113.65 | 138.10 | 138.10 | 19.98% | 44,000 |
| Jun 11, 2026 | 119.40 | 123.75 | 111.10 | 115.10 | 115.10 | -7.44% | 8,500 |
| Jun 10, 2026 | 129.50 | 129.50 | 124.35 | 124.35 | 124.35 | -0.08% | 1,000 |
| Jun 9, 2026 | 119.80 | 126.50 | 119.80 | 124.45 | 124.45 | 5.47% | 7,500 |
| Jun 8, 2026 | 114.50 | 120.00 | 114.50 | 118.00 | 118.00 | 3.06% | 3,500 |
| Jun 5, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 0.44% | 1,000 |
| Jun 4, 2026 | 117.45 | 117.50 | 114.00 | 114.00 | 114.00 | -2.94% | 3,500 |
| Jun 3, 2026 | 118.10 | 118.10 | 117.45 | 117.45 | 117.45 | -3.41% | 1,500 |
| Jun 2, 2026 | 105.00 | 123.00 | 101.20 | 121.60 | 121.60 | 12.18% | 43,000 |
| Jun 1, 2026 | 112.50 | 112.50 | 105.20 | 108.40 | 108.40 | -7.43% | 17,500 |
| 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 |