Mason Infratech Limited (NSE:MASON)
India · Delayed Price · Currency is INR 83.00
+3.00 (3.75%)
Oct 30, 2026, 11:02 AM IST
Mason Infratech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 3.75% | 3,000 |
| Oct 29, 2026 | 80.55 | 84.00 | 80.00 | 80.00 | 80.00 | -3.61% | 21,000 |
| Oct 28, 2026 | 83.00 | 83.00 | 81.75 | 83.00 | 83.00 | -1.19% | 6,500 |
| Oct 27, 2026 | 81.30 | 85.00 | 81.30 | 84.00 | 84.00 | 3.32% | 11,000 |
| Oct 26, 2026 | 84.95 | 85.95 | 81.00 | 81.30 | 81.30 | -2.28% | 20,000 |
| Oct 23, 2026 | 87.15 | 87.15 | 83.00 | 83.20 | 83.20 | -4.53% | 16,000 |
| Oct 22, 2026 | 88.35 | 90.00 | 85.00 | 87.15 | 87.15 | -5.27% | 88,500 |
| Oct 21, 2026 | 93.10 | 95.00 | 90.30 | 92.00 | 92.00 | -5.15% | 62,000 |
| Oct 19, 2026 | 97.00 | 97.00 | 96.35 | 97.00 | 97.00 | -0.72% | 2,000 |
| Oct 16, 2026 | 101.00 | 101.00 | 97.00 | 97.70 | 97.70 | -2.74% | 7,000 |
| Oct 15, 2026 | 101.50 | 102.40 | 97.00 | 100.45 | 100.45 | 0.45% | 159,000 |
| Oct 14, 2026 | 101.00 | 105.05 | 100.00 | 100.00 | 100.00 | -0.99% | 152,000 |
| Oct 13, 2026 | 102.00 | 102.00 | 99.50 | 101.00 | 101.00 | -1.51% | 9,500 |
| Oct 12, 2026 | 108.00 | 108.00 | 99.00 | 102.55 | 102.55 | -5.53% | 39,500 |
| Oct 9, 2026 | 95.00 | 111.00 | 95.00 | 108.55 | 108.55 | 10.54% | 59,500 |
| Oct 8, 2026 | 101.50 | 101.50 | 98.00 | 98.20 | 98.20 | -2.77% | 25,500 |
| Oct 7, 2026 | 104.05 | 105.00 | 100.00 | 101.00 | 101.00 | -3.21% | 27,000 |
| Oct 6, 2026 | 105.00 | 105.00 | 103.85 | 104.35 | 104.35 | 0.77% | 9,500 |
| Oct 5, 2026 | 100.00 | 105.90 | 100.00 | 103.55 | 103.55 | -1.38% | 9,000 |
| Oct 1, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.64% | 4,000 |
| Sep 30, 2026 | 106.75 | 109.65 | 103.05 | 107.85 | 107.85 | 0.56% | 22,000 |
| Sep 29, 2026 | 106.70 | 108.50 | 104.00 | 107.25 | 107.25 | -0.69% | 9,000 |
| Sep 28, 2026 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | -4.42% | 8,000 |
| Sep 25, 2026 | 107.35 | 113.00 | 107.00 | 113.00 | 113.00 | 2.73% | 22,500 |
| Sep 24, 2026 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 1,500 |
| Sep 23, 2026 | 111.00 | 111.15 | 109.00 | 111.00 | 111.00 | 0.23% | 18,000 |
| Sep 22, 2026 | 111.05 | 111.20 | 110.00 | 110.75 | 110.75 | 0.64% | 13,500 |
| Sep 21, 2026 | 110.40 | 113.00 | 110.00 | 110.05 | 110.05 | -0.54% | 13,000 |
| Sep 18, 2026 | 118.50 | 121.55 | 109.25 | 110.65 | 110.65 | -7.02% | 69,500 |
| Sep 17, 2026 | 114.80 | 120.60 | 114.80 | 119.00 | 119.00 | 6.25% | 25,000 |
| Sep 16, 2026 | 112.00 | 114.25 | 112.00 | 112.00 | 112.00 | 1.82% | 6,500 |
| Sep 15, 2026 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | -2.57% | 5,000 |
| Sep 11, 2026 | 114.00 | 114.40 | 111.00 | 113.00 | 112.90 | -0.35% | 10,000 |
| Sep 10, 2026 | 114.85 | 114.85 | 113.35 | 113.40 | 113.30 | -1.09% | 1,500 |
| Sep 9, 2026 | 107.50 | 115.00 | 105.00 | 114.65 | 114.55 | 2.32% | 138,000 |
| Sep 8, 2026 | 114.00 | 114.00 | 111.10 | 112.05 | 111.95 | -1.97% | 15,000 |
| Sep 7, 2026 | 115.75 | 116.60 | 114.30 | 114.30 | 114.20 | 0.35% | 2,500 |
| Sep 4, 2026 | 116.25 | 116.25 | 113.40 | 113.90 | 113.80 | -2.82% | 10,000 |
| Sep 3, 2026 | 116.10 | 117.90 | 115.20 | 117.20 | 117.10 | 0.26% | 15,500 |
| Sep 1, 2026 | 117.05 | 120.00 | 116.70 | 116.90 | 116.80 | -0.64% | 222,000 |
| Aug 31, 2026 | 117.00 | 120.10 | 117.00 | 117.65 | 117.55 | -0.59% | 4,500 |
| Aug 28, 2026 | 118.00 | 121.00 | 118.00 | 118.35 | 118.25 | -2.99% | 27,000 |
| Aug 27, 2026 | 117.65 | 123.95 | 117.00 | 122.00 | 121.89 | 0.95% | 7,500 |
| Aug 26, 2026 | 120.15 | 122.40 | 118.00 | 120.85 | 120.74 | -0.49% | 16,000 |
| Aug 25, 2026 | 117.50 | 124.90 | 113.00 | 121.45 | 121.34 | 3.36% | 118,500 |
| Aug 24, 2026 | 120.00 | 120.00 | 116.15 | 117.50 | 117.40 | -2.04% | 15,000 |
| Aug 21, 2026 | 119.20 | 126.00 | 115.95 | 119.95 | 119.84 | 1.95% | 20,000 |
| Aug 20, 2026 | 120.00 | 122.00 | 116.55 | 117.65 | 117.55 | -1.71% | 127,500 |
| Aug 19, 2026 | 117.55 | 121.70 | 115.20 | 119.70 | 119.59 | 0.59% | 171,000 |
| Aug 18, 2026 | 119.20 | 122.00 | 116.50 | 119.00 | 118.89 | -1.65% | 152,000 |