MAS Financial Services Limited (NSE:MASFIN)
India
· Delayed Price · Currency is INR 300.90
-2.15 (-0.71%)
At close: Mar 6, 2026
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 303.05 | 305.50 | 300.00 | 300.90 | 300.90 | -0.71% | 62,256 |
| Mar 5, 2026 | 307.50 | 310.40 | 300.80 | 303.05 | 303.05 | -0.96% | 79,604 |
| Mar 4, 2026 | 311.10 | 315.00 | 302.60 | 306.00 | 306.00 | -2.96% | 125,671 |
| Mar 2, 2026 | 315.00 | 322.00 | 305.75 | 315.35 | 315.35 | -2.77% | 141,141 |
| Feb 27, 2026 | 335.00 | 338.70 | 323.00 | 324.35 | 324.35 | -4.29% | 125,560 |
| Feb 26, 2026 | 342.80 | 342.80 | 335.45 | 338.90 | 338.90 | -0.31% | 119,755 |
| Feb 25, 2026 | 344.00 | 344.00 | 335.60 | 339.95 | 339.95 | 0.53% | 116,922 |
| Feb 24, 2026 | 343.75 | 343.75 | 334.10 | 338.15 | 338.15 | -0.86% | 82,742 |
| Feb 23, 2026 | 339.00 | 352.80 | 334.95 | 341.10 | 341.10 | 2.62% | 443,731 |
| Feb 20, 2026 | 330.75 | 334.50 | 325.70 | 332.40 | 332.40 | 0.50% | 87,079 |
| Feb 19, 2026 | 340.00 | 340.05 | 330.00 | 330.75 | 330.75 | -1.85% | 84,851 |
| Feb 18, 2026 | 337.00 | 340.20 | 335.00 | 337.00 | 337.00 | -0.24% | 131,163 |
| Feb 17, 2026 | 343.35 | 344.00 | 333.55 | 337.80 | 337.80 | -1.62% | 139,791 |
| Feb 16, 2026 | 334.00 | 345.90 | 325.15 | 343.35 | 343.35 | 2.26% | 177,208 |
| Feb 13, 2026 | 334.05 | 339.95 | 329.00 | 335.75 | 335.75 | -0.09% | 145,135 |
| Feb 12, 2026 | 329.45 | 338.00 | 325.90 | 336.05 | 336.05 | 1.90% | 84,305 |
| Feb 11, 2026 | 334.15 | 338.00 | 327.30 | 329.80 | 329.80 | -1.73% | 116,745 |
| Feb 10, 2026 | 333.70 | 338.00 | 326.30 | 335.60 | 335.60 | 1.08% | 187,692 |
| Feb 9, 2026 | 322.65 | 333.75 | 317.45 | 332.00 | 332.00 | 2.33% | 154,853 |
| Feb 6, 2026 | 314.00 | 326.00 | 311.50 | 324.45 | 324.45 | 3.48% | 169,933 |
| Feb 5, 2026 | 314.95 | 315.95 | 311.20 | 313.55 | 313.55 | 0.72% | 90,513 |
| Feb 4, 2026 | 321.30 | 321.95 | 309.05 | 311.30 | 311.30 | -2.21% | 200,359 |
| Feb 3, 2026 | 313.50 | 320.80 | 312.10 | 318.35 | 317.10 | 3.08% | 247,420 |
| Feb 2, 2026 | 313.35 | 313.35 | 297.60 | 308.85 | 307.64 | -1.92% | 211,559 |
| Feb 1, 2026 | 325.30 | 325.30 | 310.50 | 314.90 | 313.66 | -3.20% | 96,463 |
| Jan 30, 2026 | 322.00 | 327.00 | 312.90 | 325.30 | 324.02 | 1.36% | 161,036 |
| Jan 29, 2026 | 322.90 | 331.45 | 318.20 | 320.95 | 319.69 | 1.18% | 335,474 |
| Jan 28, 2026 | 316.85 | 320.00 | 312.15 | 317.20 | 315.95 | 0.89% | 103,706 |
| Jan 27, 2026 | 300.00 | 317.05 | 298.55 | 314.40 | 313.17 | 4.14% | 112,182 |
| Jan 23, 2026 | 308.00 | 309.00 | 299.95 | 301.90 | 300.71 | -1.58% | 151,301 |
| Jan 22, 2026 | 308.00 | 318.55 | 304.00 | 306.75 | 305.55 | 2.15% | 153,755 |
| Jan 21, 2026 | 303.00 | 305.00 | 293.85 | 300.30 | 299.12 | -1.10% | 209,445 |
| Jan 20, 2026 | 310.55 | 313.40 | 302.50 | 303.65 | 302.46 | -2.22% | 147,996 |
| Jan 19, 2026 | 309.10 | 315.00 | 307.05 | 310.55 | 309.33 | -0.26% | 109,591 |
| Jan 16, 2026 | 308.30 | 314.70 | 308.30 | 311.35 | 310.13 | 0.06% | 67,914 |
| Jan 14, 2026 | 311.60 | 314.50 | 308.45 | 311.15 | 309.93 | -0.37% | 109,007 |
| Jan 13, 2026 | 314.00 | 317.85 | 309.45 | 312.30 | 311.07 | -0.46% | 88,608 |
| Jan 12, 2026 | 306.50 | 314.95 | 303.00 | 313.75 | 312.52 | 1.01% | 190,919 |
| Jan 9, 2026 | 323.15 | 323.15 | 308.90 | 310.60 | 309.38 | -3.32% | 185,139 |
| Jan 8, 2026 | 336.90 | 336.90 | 320.00 | 321.25 | 319.99 | -4.15% | 178,193 |
| Jan 7, 2026 | 339.95 | 344.00 | 334.00 | 335.15 | 333.83 | -0.87% | 901,550 |
| Jan 6, 2026 | 322.85 | 341.60 | 319.80 | 338.10 | 336.77 | 5.47% | 904,527 |
| Jan 5, 2026 | 327.45 | 327.45 | 318.00 | 320.55 | 319.29 | -1.46% | 95,920 |
| Jan 2, 2026 | 320.95 | 326.50 | 318.00 | 325.30 | 324.02 | 1.78% | 614,546 |
| Jan 1, 2026 | 323.00 | 326.00 | 316.45 | 319.60 | 318.35 | -1.24% | 97,024 |
| Dec 31, 2025 | 315.95 | 324.95 | 315.60 | 323.60 | 322.33 | 2.91% | 91,976 |
| Dec 30, 2025 | 312.50 | 315.90 | 310.15 | 314.45 | 313.22 | 0.61% | 83,454 |
| Dec 29, 2025 | 315.00 | 316.40 | 310.00 | 312.55 | 311.32 | -1.04% | 82,595 |
| Dec 26, 2025 | 322.00 | 323.45 | 314.30 | 315.85 | 314.61 | -1.65% | 78,113 |
| Dec 24, 2025 | 323.00 | 329.00 | 318.15 | 321.15 | 319.89 | -0.57% | 183,455 |
| Dec 23, 2025 | 319.00 | 324.00 | 316.00 | 323.00 | 321.73 | 2.23% | 133,236 |
| Dec 22, 2025 | 318.75 | 318.75 | 310.00 | 315.95 | 314.71 | - | 118,487 |
| Dec 19, 2025 | 318.70 | 320.90 | 314.00 | 315.95 | 314.71 | 1.10% | 117,644 |
| Dec 18, 2025 | 315.00 | 315.00 | 310.20 | 312.50 | 311.27 | -0.81% | 56,143 |
| Dec 17, 2025 | 318.90 | 321.45 | 313.20 | 315.05 | 313.81 | -0.77% | 84,374 |
| Dec 16, 2025 | 329.00 | 329.00 | 316.65 | 317.50 | 316.25 | -2.76% | 85,689 |
| Dec 15, 2025 | 321.40 | 328.00 | 320.10 | 326.50 | 325.22 | 1.07% | 125,908 |
| Dec 12, 2025 | 320.00 | 325.00 | 319.45 | 323.05 | 321.78 | 0.97% | 87,402 |
| Dec 11, 2025 | 318.00 | 321.00 | 314.25 | 319.95 | 318.69 | 0.19% | 146,801 |
| Dec 10, 2025 | 317.75 | 321.70 | 316.40 | 319.35 | 318.10 | 0.74% | 106,183 |
| Dec 9, 2025 | 308.00 | 318.00 | 306.35 | 317.00 | 315.76 | 1.91% | 114,464 |
| Dec 8, 2025 | 323.50 | 332.80 | 309.00 | 311.05 | 309.83 | -2.98% | 512,423 |
| Dec 5, 2025 | 309.00 | 324.80 | 308.80 | 320.60 | 319.34 | 3.77% | 313,585 |
| Dec 4, 2025 | 317.10 | 321.70 | 307.40 | 308.95 | 307.74 | -3.47% | 76,600 |
| Dec 3, 2025 | 315.45 | 322.30 | 315.45 | 320.05 | 318.79 | 0.57% | 189,659 |
| Dec 2, 2025 | 311.50 | 319.25 | 310.15 | 318.25 | 317.00 | 1.24% | 143,250 |
| Dec 1, 2025 | 309.85 | 320.50 | 307.70 | 314.35 | 313.12 | 1.80% | 153,197 |
| Nov 28, 2025 | 306.00 | 312.00 | 303.30 | 308.80 | 307.59 | 1.45% | 46,362 |
| Nov 27, 2025 | 309.00 | 309.90 | 302.00 | 304.40 | 303.20 | -1.01% | 61,790 |
| Nov 26, 2025 | 307.75 | 311.85 | 305.90 | 307.50 | 306.29 | -0.05% | 62,026 |
| Nov 25, 2025 | 307.10 | 311.75 | 305.55 | 307.65 | 306.44 | -0.63% | 44,045 |
| Nov 24, 2025 | 317.05 | 317.05 | 308.10 | 309.60 | 308.38 | -2.35% | 129,505 |
| Nov 21, 2025 | 320.00 | 320.50 | 311.00 | 317.05 | 315.81 | -0.41% | 122,797 |
| Nov 20, 2025 | 314.40 | 319.05 | 310.50 | 318.35 | 317.10 | 1.37% | 83,525 |
| Nov 19, 2025 | 315.05 | 317.55 | 308.65 | 314.05 | 312.82 | -1.02% | 161,637 |
| Nov 18, 2025 | 312.55 | 318.90 | 306.00 | 317.30 | 316.05 | 1.52% | 144,143 |
| Nov 17, 2025 | 309.25 | 314.50 | 307.80 | 312.55 | 311.32 | 1.07% | 49,619 |
| Nov 14, 2025 | 307.95 | 310.00 | 304.45 | 309.25 | 308.04 | 0.98% | 63,692 |
| Nov 13, 2025 | 309.60 | 311.00 | 303.50 | 306.25 | 305.05 | -0.57% | 63,892 |
| Nov 12, 2025 | 302.50 | 308.70 | 302.50 | 308.00 | 306.79 | 1.84% | 61,451 |
| Nov 11, 2025 | 306.60 | 309.90 | 300.85 | 302.45 | 301.26 | -0.84% | 108,274 |
| Nov 10, 2025 | 311.00 | 311.05 | 303.10 | 305.00 | 303.80 | -0.76% | 74,459 |
| Nov 7, 2025 | 304.20 | 313.00 | 297.75 | 307.35 | 306.14 | 1.04% | 189,744 |
| Nov 6, 2025 | 316.95 | 320.20 | 302.00 | 304.20 | 303.01 | -2.75% | 132,499 |
| Nov 4, 2025 | 320.00 | 321.45 | 310.55 | 312.80 | 311.57 | -2.31% | 88,257 |
| Nov 3, 2025 | 307.10 | 323.50 | 307.10 | 320.20 | 318.94 | 4.83% | 321,872 |
| Oct 31, 2025 | 309.00 | 310.25 | 304.10 | 305.45 | 304.25 | -0.96% | 77,255 |
| Oct 30, 2025 | 305.00 | 310.95 | 300.60 | 308.40 | 307.19 | 1.65% | 70,330 |
| Oct 29, 2025 | 303.10 | 304.80 | 300.10 | 303.40 | 302.21 | 0.56% | 54,007 |
| Oct 28, 2025 | 302.70 | 303.70 | 300.00 | 301.70 | 300.52 | 0.10% | 28,114 |
| Oct 27, 2025 | 308.00 | 311.00 | 299.50 | 301.40 | 300.22 | -2.21% | 156,786 |
| Oct 24, 2025 | 305.95 | 309.45 | 303.00 | 308.20 | 306.99 | 0.36% | 58,488 |
| Oct 23, 2025 | 309.95 | 314.00 | 306.00 | 307.10 | 305.89 | -0.32% | 159,175 |
| Oct 21, 2025 | 310.90 | 310.90 | 304.65 | 308.10 | 306.89 | 1.52% | 29,923 |
| Oct 20, 2025 | 301.00 | 304.50 | 296.40 | 303.50 | 302.31 | 2.05% | 81,466 |
| Oct 17, 2025 | 304.40 | 304.40 | 293.50 | 297.40 | 296.23 | -1.80% | 131,572 |
| Oct 16, 2025 | 299.20 | 305.80 | 296.00 | 302.85 | 301.66 | 0.58% | 43,724 |
| Oct 15, 2025 | 301.20 | 302.15 | 296.50 | 301.10 | 299.92 | 0.50% | 72,001 |
| Oct 14, 2025 | 304.95 | 304.95 | 295.00 | 299.60 | 298.42 | -0.75% | 78,159 |
| Oct 13, 2025 | 302.95 | 304.00 | 299.30 | 301.85 | 300.66 | -0.97% | 41,115 |