NSE:MASPTOP50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	102.00	102.94	93.02	97.56	97.56	-0.46%	2,051,032
Sep 22, 2026	116.08	118.83	96.27	98.01	98.01	-13.46%	4,467,822
Sep 21, 2026	129.80	148.90	106.00	113.25	113.25	-9.02%	8,891,022
Sep 18, 2026	108.00	124.59	106.42	124.48	124.48	19.89%	4,373,919
Sep 17, 2026	100.62	105.00	96.68	103.83	103.83	5.25%	1,126,886
Sep 16, 2026	97.44	100.50	95.31	98.65	98.65	3.50%	739,743
Sep 15, 2026	96.31	100.48	93.97	95.31	95.31	1.43%	1,078,493
Sep 11, 2026	97.96	103.96	91.36	93.97	93.97	-1.68%	1,819,204
Sep 10, 2026	104.40	104.40	91.00	95.58	95.58	-5.14%	1,041,142
Sep 9, 2026	99.43	111.56	95.85	100.76	100.76	3.87%	2,197,272
Sep 8, 2026	85.90	98.78	85.00	97.01	97.01	12.93%	1,379,821
Sep 7, 2026	81.46	87.76	81.46	85.90	85.90	7.56%	985,591
Sep 4, 2026	79.86	79.86	79.86	79.86	79.86	0.76%	25,819
Sep 3, 2026	79.26	79.26	79.26	79.26	79.26	-1.20%	88,420
Sep 2, 2026	80.22	80.22	79.76	80.22	80.22	-0.32%	138,346
Sep 1, 2026	80.49	80.49	80.45	80.48	80.48	-0.05%	200,386
Aug 31, 2026	80.51	80.52	80.51	80.52	80.52	0.93%	181,151
Aug 28, 2026	79.78	79.78	79.78	79.78	79.78	-0.23%	15,883
Aug 27, 2026	79.96	79.96	79.96	79.96	79.96	0.48%	97,888
Aug 26, 2026	79.58	79.58	79.58	79.58	79.58	-0.46%	28,834
Aug 25, 2026	79.95	79.95	79.95	79.95	79.95	0.44%	122,161
Aug 24, 2026	79.60	79.60	79.60	79.60	79.60	-1.03%	72,975
Aug 21, 2026	80.43	80.43	80.28	80.43	80.43	0.19%	100,808
Aug 20, 2026	80.28	80.28	80.28	80.28	80.28	-0.68%	60,390
Aug 19, 2026	80.83	80.83	80.36	80.83	80.83	-0.23%	94,313
Aug 18, 2026	81.02	81.02	81.00	81.02	81.02	-0.30%	111,841
Aug 17, 2026	81.26	81.26	81.26	81.26	81.26	0.67%	109,121
Aug 14, 2026	80.72	80.72	80.72	80.72	80.72	0.21%	40,028
Aug 13, 2026	80.55	80.55	80.55	80.55	80.55	-0.51%	17,785
Aug 12, 2026	80.96	80.96	80.61	80.96	80.96	-0.16%	408,724
Aug 11, 2026	81.09	81.09	81.09	81.09	81.09	0.55%	153,271
Aug 10, 2026	80.65	80.65	80.65	80.65	80.65	0.14%	34,097
Aug 7, 2026	80.54	80.54	80.50	80.54	80.54	-0.49%	444,705
Aug 6, 2026	80.94	80.94	80.65	80.94	80.94	2.16%	442,591
Aug 5, 2026	79.23	79.23	79.23	79.23	79.23	1.63%	191,382
Aug 4, 2026	77.96	77.96	77.96	77.96	77.96	0.70%	30,564
Aug 3, 2026	77.42	77.42	77.42	77.42	77.42	2.57%	59,174
Jul 31, 2026	75.48	75.48	75.48	75.48	75.48	-1.92%	75,059
Jul 30, 2026	76.96	76.96	76.82	76.96	76.96	-0.53%	50,977
Jul 29, 2026	77.37	77.37	77.37	77.37	77.37	-0.68%	115,811
Jul 28, 2026	77.90	77.90	77.90	77.90	77.90	-0.24%	80,982
Jul 27, 2026	78.09	78.09	78.09	78.09	78.09	-1.81%	54,798
Jul 24, 2026	79.53	79.53	79.12	79.53	79.53	-	193,708
Jul 23, 2026	79.53	79.53	79.53	79.53	79.53	0.91%	38,515
Jul 22, 2026	78.81	78.81	78.81	78.81	78.81	0.09%	27,958
Jul 21, 2026	78.74	78.74	78.74	78.74	78.74	-1.15%	21,639
Jul 20, 2026	79.66	79.66	79.25	79.66	79.66	-1.09%	60,224
Jul 17, 2026	80.54	80.54	80.15	80.54	80.54	0.91%	226,843
Jul 16, 2026	79.81	79.81	79.81	79.81	79.81	1.00%	39,146
Jul 15, 2026	79.02	79.02	79.02	79.02	79.02	-0.64%	30,450