NSE:MASPTOP50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	69.01	69.58	67.00	68.00	68.00	-1.39%	481,167
Mar 27, 2026	67.37	69.02	67.37	68.96	68.96	-0.71%	191,081
Mar 25, 2026	69.62	69.62	68.35	69.45	69.45	1.82%	403,118
Mar 24, 2026	68.35	68.35	67.55	68.21	68.21	1.56%	257,904
Mar 23, 2026	68.70	68.70	66.51	67.16	67.16	-1.09%	502,790
Mar 20, 2026	68.21	68.59	67.22	67.90	67.90	-0.45%	207,589
Mar 19, 2026	70.05	70.05	67.06	68.21	68.21	-0.84%	224,077
Mar 18, 2026	67.52	68.89	67.51	68.79	68.79	2.03%	270,823
Mar 17, 2026	68.67	68.67	66.76	67.42	67.42	0.63%	255,937
Mar 16, 2026	67.56	68.28	66.50	67.00	67.00	-0.28%	376,794
Mar 13, 2026	69.68	70.50	66.34	67.19	67.19	-3.70%	1,369,273
Mar 12, 2026	70.66	70.66	69.11	69.77	69.77	0.56%	229,148
Mar 11, 2026	68.75	70.48	68.75	69.38	69.38	0.49%	223,817
Mar 10, 2026	68.89	69.69	68.51	69.04	69.04	2.13%	431,351
Mar 9, 2026	70.52	70.52	66.98	67.60	67.60	-4.72%	1,052,118
Mar 6, 2026	71.16	71.16	70.05	70.95	70.95	0.95%	252,639
Mar 5, 2026	70.28	70.28	69.66	70.28	70.28	1.15%	103,365
Mar 4, 2026	69.25	69.82	67.05	69.48	69.48	-0.50%	387,111
Mar 2, 2026	65.00	70.26	65.00	69.83	69.83	-0.75%	441,368
Feb 27, 2026	70.68	70.95	69.95	70.36	70.36	0.04%	186,234
Feb 26, 2026	70.33	70.33	70.05	70.33	70.33	0.95%	91,655
Feb 25, 2026	69.51	69.67	69.51	69.67	69.67	0.75%	64,959
Feb 24, 2026	70.24	70.38	69.01	69.15	69.15	-0.77%	282,794
Feb 23, 2026	69.69	69.69	67.50	69.69	69.69	0.14%	122,134
Feb 20, 2026	69.80	69.84	69.25	69.59	69.59	0.52%	184,865
Feb 19, 2026	69.61	69.61	69.01	69.23	69.23	0.48%	203,018
Feb 18, 2026	69.38	69.38	68.21	68.90	68.90	0.31%	383,844
Feb 17, 2026	69.38	69.38	67.55	68.69	68.69	-1.51%	538,690
Feb 16, 2026	69.50	69.74	69.40	69.74	69.74	-1.47%	168,146
Feb 13, 2026	70.95	70.95	70.15	70.78	70.78	-0.59%	124,848
Feb 12, 2026	71.20	71.20	71.00	71.20	71.20	-0.29%	65,054
Feb 11, 2026	71.41	71.41	71.15	71.41	71.41	0.65%	348,208
Feb 10, 2026	70.95	70.95	70.95	70.95	70.95	1.84%	91,734
Feb 9, 2026	69.67	69.67	69.67	69.67	69.67	-1.50%	219,989
Feb 6, 2026	70.78	70.78	70.00	70.73	70.73	-0.23%	135,653
Feb 5, 2026	71.32	71.32	70.41	70.89	70.89	-0.44%	228,619
Feb 4, 2026	72.85	72.85	69.32	71.20	71.20	0.17%	229,112
Feb 3, 2026	71.75	71.75	70.36	71.08	71.08	1.15%	269,345
Feb 2, 2026	69.25	71.89	69.24	70.27	70.27	-1.07%	361,684
Feb 1, 2026	72.76	72.76	70.00	71.03	71.03	0.06%	291,147
Jan 30, 2026	73.10	73.10	70.67	70.99	70.99	-2.46%	699,735
Jan 29, 2026	73.09	73.13	72.01	72.78	72.78	0.73%	366,256
Jan 28, 2026	71.31	72.25	70.42	72.25	72.25	2.83%	440,369
Jan 27, 2026	71.89	71.89	69.62	70.26	70.26	-1.46%	619,428
Jan 23, 2026	71.30	71.30	71.30	71.30	71.30	1.39%	110,930
Jan 22, 2026	70.32	70.32	70.32	70.32	70.32	-2.01%	220,101
Jan 21, 2026	69.72	71.78	69.72	71.76	71.76	0.35%	217,319
Jan 20, 2026	71.78	71.78	71.03	71.51	71.51	-0.01%	239,680
Jan 19, 2026	71.52	71.52	71.52	71.52	71.52	-1.05%	139,808
Jan 16, 2026	71.55	72.28	71.55	72.28	72.28	-0.23%	117,392