MAS Financial Services Limited (NSE:MASFIN)
India
· Delayed Price · Currency is INR 325.45
+6.80 (2.13%)
Apr 29, 2026, 1:10 PM IST
MAS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 321.90 | 324.80 | 315.90 | 318.65 | 318.65 | -1.01% | 55,503 |
| Apr 27, 2026 | 318.00 | 325.20 | 315.05 | 321.90 | 321.90 | 0.48% | 56,346 |
| Apr 24, 2026 | 319.80 | 321.60 | 314.90 | 320.35 | 320.35 | 0.17% | 52,272 |
| Apr 23, 2026 | 319.80 | 324.45 | 317.80 | 319.80 | 319.80 | -1.01% | 58,868 |
| Apr 22, 2026 | 317.45 | 326.20 | 317.15 | 323.05 | 323.05 | 2.26% | 164,486 |
| Apr 21, 2026 | 314.90 | 319.40 | 313.60 | 315.90 | 315.90 | 0.32% | 324,898 |
| Apr 20, 2026 | 320.30 | 320.30 | 312.00 | 314.90 | 314.90 | -0.71% | 38,941 |
| Apr 17, 2026 | 321.00 | 321.00 | 313.25 | 317.15 | 317.15 | -0.17% | 97,246 |
| Apr 16, 2026 | 310.55 | 320.85 | 310.55 | 317.70 | 317.70 | 1.28% | 143,253 |
| Apr 15, 2026 | 308.10 | 315.50 | 305.20 | 313.70 | 313.70 | 2.33% | 140,888 |
| Apr 13, 2026 | 303.10 | 316.20 | 299.65 | 306.55 | 306.55 | -0.62% | 87,571 |
| Apr 10, 2026 | 311.70 | 314.50 | 303.00 | 308.45 | 308.45 | -0.55% | 78,800 |
| Apr 9, 2026 | 306.00 | 316.00 | 306.00 | 310.15 | 310.15 | -0.45% | 53,485 |
| Apr 8, 2026 | 303.10 | 317.20 | 303.10 | 311.55 | 311.55 | 4.09% | 196,163 |
| Apr 7, 2026 | 303.15 | 306.00 | 298.00 | 299.30 | 299.30 | -1.27% | 74,099 |
| Apr 6, 2026 | 295.00 | 306.00 | 290.90 | 303.15 | 303.15 | 2.55% | 137,006 |
| Apr 2, 2026 | 290.30 | 298.00 | 285.00 | 295.60 | 295.60 | 0.80% | 80,896 |
| Apr 1, 2026 | 282.95 | 296.00 | 282.95 | 293.25 | 293.25 | 4.86% | 75,805 |
| Mar 30, 2026 | 287.00 | 291.20 | 277.35 | 279.65 | 279.65 | -4.30% | 213,715 |
| Mar 27, 2026 | 297.20 | 299.95 | 290.35 | 292.20 | 292.20 | -3.16% | 75,401 |
| Mar 25, 2026 | 299.90 | 305.90 | 296.05 | 301.75 | 301.75 | 1.29% | 84,153 |
| Mar 24, 2026 | 296.50 | 300.25 | 290.00 | 297.90 | 297.90 | 1.57% | 73,516 |
| Mar 23, 2026 | 309.55 | 309.55 | 286.00 | 293.30 | 293.30 | -3.06% | 142,746 |
| Mar 20, 2026 | 290.20 | 304.00 | 290.20 | 302.55 | 302.55 | 3.29% | 127,811 |
| Mar 19, 2026 | 297.50 | 300.50 | 286.40 | 292.90 | 292.90 | -2.45% | 130,148 |
| Mar 18, 2026 | 296.20 | 303.00 | 295.50 | 300.25 | 300.25 | 1.90% | 91,938 |
| Mar 17, 2026 | 295.90 | 298.90 | 288.20 | 294.65 | 294.65 | 0.08% | 155,101 |
| Mar 16, 2026 | 303.20 | 303.20 | 292.00 | 294.40 | 294.40 | -2.39% | 203,473 |
| Mar 13, 2026 | 304.00 | 305.65 | 298.00 | 301.60 | 301.60 | -0.81% | 82,955 |
| Mar 12, 2026 | 296.00 | 309.70 | 296.00 | 304.05 | 304.05 | 0.21% | 59,524 |
| Mar 11, 2026 | 309.35 | 311.90 | 301.50 | 303.40 | 303.40 | -1.92% | 31,258 |
| Mar 10, 2026 | 305.80 | 312.00 | 297.75 | 309.35 | 309.35 | 2.69% | 87,734 |
| Mar 9, 2026 | 295.55 | 301.90 | 288.70 | 301.25 | 301.25 | 0.12% | 168,177 |
| 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 |