Mask Investments Limited (NSE:MASKINVEST)
India
· Delayed Price · Currency is INR 133.00
-2.40 (-1.77%)
Mar 9, 2026, 3:27 PM IST
Mask Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.77% | 71 |
| Mar 6, 2026 | 139.07 | 143.00 | 130.00 | 135.40 | 135.40 | -2.64% | 135 |
| Mar 5, 2026 | 139.40 | 139.40 | 139.00 | 139.07 | 139.07 | 5.13% | 19 |
| Mar 4, 2026 | 137.42 | 148.99 | 126.45 | 132.29 | 132.29 | -3.73% | 776 |
| Mar 2, 2026 | 145.00 | 158.50 | 132.00 | 137.42 | 137.42 | -5.50% | 601 |
| Feb 27, 2026 | 145.00 | 149.00 | 144.70 | 145.42 | 145.42 | -3.68% | 550 |
| Feb 26, 2026 | 140.40 | 154.99 | 140.40 | 150.97 | 150.97 | -2.49% | 2,153 |
| Feb 25, 2026 | 156.00 | 156.00 | 143.21 | 154.82 | 154.82 | -0.76% | 211 |
| Feb 23, 2026 | 157.00 | 157.00 | 155.90 | 156.00 | 156.00 | 5.41% | 503 |
| Feb 20, 2026 | 148.00 | 148.00 | 140.40 | 148.00 | 148.00 | -0.06% | 22 |
| Feb 19, 2026 | 146.80 | 149.00 | 139.00 | 148.09 | 148.09 | 3.32% | 206 |
| Feb 18, 2026 | 138.40 | 148.40 | 138.05 | 143.33 | 143.33 | 3.82% | 841 |
| Feb 17, 2026 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - | 53 |
| Feb 16, 2026 | 138.05 | 147.50 | 138.05 | 138.05 | 138.05 | - | 311 |
| Feb 13, 2026 | 136.48 | 149.00 | 136.48 | 138.05 | 138.05 | 1.15% | 120 |
| Feb 12, 2026 | 149.00 | 149.00 | 135.40 | 136.48 | 136.48 | -3.21% | 139 |
| Feb 11, 2026 | 144.66 | 145.35 | 140.50 | 141.00 | 141.00 | -3.01% | 80 |
| Feb 10, 2026 | 145.38 | 145.38 | 145.38 | 145.38 | 145.38 | - | 50 |
| Feb 9, 2026 | 146.03 | 146.75 | 145.00 | 145.38 | 145.38 | -0.45% | 68 |
| Feb 6, 2026 | 145.40 | 150.50 | 138.00 | 146.03 | 146.03 | 5.09% | 786 |
| Feb 5, 2026 | 138.77 | 149.95 | 138.77 | 138.96 | 138.96 | 0.14% | 211 |
| Feb 4, 2026 | 150.00 | 150.00 | 135.00 | 138.77 | 138.77 | -4.30% | 182 |
| Feb 3, 2026 | 133.40 | 145.00 | 133.40 | 145.00 | 145.00 | 0.69% | 190 |
| Feb 2, 2026 | 147.40 | 147.40 | 144.00 | 144.00 | 144.00 | 1.94% | 7 |
| Feb 1, 2026 | 138.00 | 149.00 | 136.40 | 141.26 | 141.26 | -2.07% | 89 |
| Jan 30, 2026 | 139.00 | 145.00 | 135.00 | 144.24 | 144.24 | 5.81% | 350 |
| Jan 29, 2026 | 141.00 | 155.00 | 135.00 | 136.32 | 136.32 | -5.81% | 1,356 |
| Jan 28, 2026 | 141.00 | 154.00 | 141.00 | 144.73 | 144.73 | -7.03% | 455 |
| Jan 27, 2026 | 160.00 | 160.00 | 144.40 | 155.67 | 155.67 | 6.44% | 272 |
| Jan 23, 2026 | 140.50 | 146.25 | 139.10 | 146.25 | 146.25 | 4.09% | 952 |
| Jan 22, 2026 | 136.98 | 140.50 | 136.98 | 140.50 | 140.50 | - | 10 |
| Jan 21, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | 547 |
| Jan 20, 2026 | 140.00 | 144.00 | 140.00 | 140.50 | 140.50 | 1.81% | 412 |
| Jan 19, 2026 | 138.00 | 144.00 | 138.00 | 138.00 | 138.00 | -0.05% | 26 |
| Jan 16, 2026 | 124.93 | 138.07 | 124.93 | 138.07 | 138.07 | 5.00% | 281 |
| Jan 14, 2026 | 131.05 | 143.85 | 131.00 | 131.50 | 131.50 | -4.02% | 112 |
| Jan 13, 2026 | 137.00 | 137.01 | 137.00 | 137.01 | 137.01 | 0.01% | 29 |
| Jan 9, 2026 | 138.03 | 139.15 | 137.00 | 137.00 | 137.00 | -3.23% | 939 |
| Jan 8, 2026 | 155.00 | 155.00 | 141.00 | 141.57 | 141.57 | -4.31% | 339 |
| Jan 7, 2026 | 148.95 | 148.95 | 139.00 | 147.95 | 147.95 | 3.14% | 604 |
| Jan 6, 2026 | 150.50 | 150.50 | 143.45 | 143.45 | 143.45 | -5.00% | 169 |
| Jan 5, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 94 |
| Jan 2, 2026 | 145.00 | 151.00 | 141.29 | 151.00 | 151.00 | 4.14% | 381 |
| Jan 1, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.00% | 6 |
| Dec 31, 2025 | 141.90 | 154.00 | 141.90 | 142.15 | 142.15 | -3.89% | 172 |
| Dec 30, 2025 | 150.39 | 150.39 | 145.00 | 147.90 | 147.90 | -1.17% | 677 |
| Dec 29, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -2.50% | 32 |
| Dec 26, 2025 | 165.58 | 165.58 | 153.48 | 153.49 | 153.49 | -4.99% | 595 |
| Dec 24, 2025 | 148.00 | 161.55 | 148.00 | 161.55 | 161.55 | 4.06% | 225 |
| Dec 23, 2025 | 161.19 | 161.19 | 155.00 | 155.24 | 155.24 | -4.17% | 230 |
| Dec 22, 2025 | 148.50 | 162.50 | 147.11 | 162.00 | 162.00 | 4.62% | 213 |
| Dec 19, 2025 | 149.07 | 155.00 | 149.07 | 154.85 | 154.85 | -1.31% | 235 |
| Dec 18, 2025 | 149.50 | 156.91 | 149.07 | 156.91 | 156.91 | - | 72 |
| Dec 17, 2025 | 156.75 | 167.07 | 156.75 | 156.91 | 156.91 | -4.90% | 358 |
| Dec 16, 2025 | 165.00 | 165.00 | 156.75 | 165.00 | 165.00 | - | 1,121 |
| Dec 15, 2025 | 165.25 | 165.38 | 165.00 | 165.00 | 165.00 | -0.22% | 90 |
| Dec 12, 2025 | 173.00 | 173.00 | 164.88 | 165.37 | 165.37 | -4.71% | 410 |
| Dec 11, 2025 | 175.00 | 175.00 | 166.25 | 173.55 | 173.55 | -0.83% | 65 |
| Dec 10, 2025 | 163.40 | 180.00 | 163.40 | 175.00 | 175.00 | 1.74% | 669 |
| Dec 9, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.20% | 26 |
| Dec 8, 2025 | 172.73 | 172.86 | 172.00 | 172.34 | 172.34 | -0.23% | 509 |
| Dec 4, 2025 | 172.73 | 172.73 | 172.00 | 172.73 | 172.73 | - | 87 |
| Dec 3, 2025 | 170.00 | 176.00 | 165.00 | 172.73 | 172.73 | 1.61% | 372 |
| Dec 2, 2025 | 170.50 | 172.20 | 170.00 | 170.00 | 170.00 | -0.29% | 155 |
| Dec 1, 2025 | 176.70 | 176.70 | 164.00 | 170.50 | 170.50 | 0.29% | 167 |
| Nov 28, 2025 | 178.08 | 178.08 | 170.00 | 170.00 | 170.00 | 0.24% | 327 |
| Nov 27, 2025 | 154.78 | 171.00 | 154.78 | 169.60 | 169.60 | 4.09% | 624 |
| Nov 26, 2025 | 158.00 | 166.00 | 158.00 | 162.93 | 162.93 | 2.70% | 1,041 |
| Nov 25, 2025 | 143.54 | 158.65 | 143.54 | 158.65 | 158.65 | 5.00% | 465 |
| Nov 24, 2025 | 160.00 | 164.00 | 151.10 | 151.10 | 151.10 | -3.55% | 234 |
| Nov 21, 2025 | 156.60 | 164.65 | 156.60 | 156.66 | 156.66 | -4.91% | 180 |
| Nov 20, 2025 | 156.75 | 164.75 | 156.51 | 164.75 | 164.75 | - | 189 |
| Nov 19, 2025 | 162.29 | 164.90 | 154.17 | 164.75 | 164.75 | 1.52% | 481 |
| Nov 18, 2025 | 155.00 | 162.40 | 155.00 | 162.29 | 162.29 | -0.13% | 120 |
| Nov 17, 2025 | 160.00 | 163.00 | 152.60 | 162.50 | 162.50 | 3.50% | 748 |
| Nov 14, 2025 | 160.03 | 160.03 | 156.00 | 157.00 | 157.00 | -1.89% | 491 |
| Nov 13, 2025 | 165.00 | 165.00 | 156.05 | 160.03 | 160.03 | -2.42% | 698 |
| Nov 12, 2025 | 164.00 | 164.56 | 155.00 | 164.00 | 164.00 | 4.64% | 727 |
| Nov 11, 2025 | 155.00 | 156.73 | 155.00 | 156.73 | 156.73 | 5.00% | 1,009 |
| Nov 10, 2025 | 152.44 | 152.44 | 146.10 | 149.27 | 149.27 | -2.57% | 480 |
| Nov 7, 2025 | 158.40 | 158.40 | 153.00 | 153.20 | 153.20 | -4.25% | 354 |
| Nov 6, 2025 | 162.14 | 162.14 | 158.25 | 160.00 | 160.00 | -2.31% | 444 |
| Nov 4, 2025 | 170.53 | 170.53 | 163.63 | 163.78 | 163.78 | -4.92% | 604 |
| Nov 3, 2025 | 172.26 | 172.26 | 165.50 | 172.25 | 172.25 | -1.01% | 283 |
| Oct 31, 2025 | 174.04 | 174.04 | 174.00 | 174.00 | 174.00 | -1.02% | 103 |
| Oct 30, 2025 | 183.35 | 183.35 | 175.80 | 175.80 | 175.80 | -4.12% | 2,059 |
| Oct 29, 2025 | 183.35 | 183.50 | 183.35 | 183.35 | 183.35 | -5.00% | 634 |
| Oct 28, 2025 | 198.14 | 198.14 | 188.29 | 193.00 | 193.00 | -2.63% | 1,321 |
| Oct 27, 2025 | 198.14 | 214.00 | 198.14 | 198.21 | 198.21 | -4.97% | 3,947 |
| Oct 24, 2025 | 223.94 | 223.94 | 208.57 | 208.57 | 208.57 | -5.00% | 1,127 |
| Oct 23, 2025 | 229.00 | 229.90 | 210.00 | 219.55 | 219.55 | -0.58% | 1,738 |
| Oct 21, 2025 | 195.45 | 222.54 | 195.45 | 220.83 | 220.83 | 9.15% | 13,711 |
| Oct 20, 2025 | 222.00 | 222.00 | 201.19 | 202.31 | 202.31 | -9.50% | 14,839 |
| Oct 17, 2025 | 246.09 | 246.09 | 211.10 | 223.55 | 223.55 | -0.08% | 113,145 |
| Oct 16, 2025 | 220.00 | 223.72 | 195.90 | 223.72 | 223.72 | 20.00% | 34,755 |
| Oct 15, 2025 | 184.00 | 186.44 | 171.10 | 186.44 | 186.44 | 20.00% | 11,495 |
| Oct 14, 2025 | 152.00 | 155.40 | 152.00 | 155.37 | 155.37 | 2.91% | 244 |
| Oct 13, 2025 | 150.97 | 155.40 | 150.97 | 150.97 | 150.97 | -0.49% | 92 |
| Oct 10, 2025 | 151.11 | 155.00 | 151.00 | 151.72 | 151.72 | 1.15% | 98 |
| Oct 9, 2025 | 145.10 | 155.25 | 145.10 | 150.00 | 150.00 | -2.30% | 59 |