Mask Investments Limited (NSE:MASKINVEST)
India
· Delayed Price · Currency is INR 159.70
+0.57 (0.36%)
Apr 29, 2026, 3:27 PM IST
Mask Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 159.00 | 164.90 | 159.00 | 159.70 | 159.70 | 0.36% | 1,325 |
| Apr 28, 2026 | 168.50 | 168.50 | 155.35 | 159.13 | 159.13 | -6.28% | 4,964 |
| Apr 27, 2026 | 182.10 | 183.00 | 168.11 | 169.79 | 169.79 | -8.37% | 11,349 |
| Apr 24, 2026 | 170.10 | 193.64 | 170.10 | 185.30 | 185.30 | 14.83% | 141,711 |
| Apr 23, 2026 | 161.00 | 161.37 | 145.00 | 161.37 | 161.37 | 20.00% | 13,208 |
| Apr 22, 2026 | 135.51 | 135.51 | 133.95 | 134.48 | 134.48 | 0.37% | 55 |
| Apr 21, 2026 | 139.00 | 139.21 | 133.98 | 133.98 | 133.98 | -3.10% | 153 |
| Apr 17, 2026 | 141.00 | 142.50 | 136.50 | 138.27 | 138.27 | 1.98% | 178 |
| Apr 16, 2026 | 133.80 | 149.40 | 133.80 | 135.59 | 135.59 | -3.23% | 344 |
| Apr 15, 2026 | 141.50 | 141.50 | 140.00 | 140.11 | 140.11 | -0.49% | 244 |
| Apr 13, 2026 | 134.30 | 143.99 | 133.49 | 140.80 | 140.80 | 4.30% | 118 |
| Apr 10, 2026 | 141.00 | 141.00 | 135.00 | 135.00 | 135.00 | 3.81% | 91 |
| Apr 9, 2026 | 137.00 | 137.00 | 127.10 | 130.05 | 130.05 | 1.25% | 69 |
| Apr 8, 2026 | 130.00 | 130.00 | 125.40 | 128.44 | 128.44 | 2.75% | 264 |
| Apr 7, 2026 | 123.00 | 129.25 | 123.00 | 125.00 | 125.00 | -3.10% | 410 |
| Apr 6, 2026 | 123.04 | 133.95 | 123.04 | 129.00 | 129.00 | 2.75% | 125 |
| Apr 2, 2026 | 124.00 | 136.40 | 124.00 | 125.55 | 125.55 | 1.25% | 246 |
| Apr 1, 2026 | 133.49 | 133.49 | 124.00 | 124.00 | 124.00 | 2.18% | 537 |
| Mar 30, 2026 | 114.94 | 138.94 | 114.94 | 121.36 | 121.36 | -4.97% | 897 |
| Mar 27, 2026 | 122.01 | 140.01 | 122.01 | 127.71 | 127.71 | -4.84% | 127 |
| Mar 25, 2026 | 125.61 | 136.90 | 125.61 | 134.21 | 134.21 | 6.71% | 241 |
| Mar 24, 2026 | 136.50 | 138.00 | 125.61 | 125.77 | 125.77 | -9.88% | 237 |
| Mar 23, 2026 | 117.51 | 139.56 | 117.51 | 139.56 | 139.56 | 6.89% | 3 |
| Mar 20, 2026 | 130.00 | 143.00 | 130.00 | 130.56 | 130.56 | -4.05% | 510 |
| Mar 19, 2026 | 118.00 | 138.00 | 118.00 | 136.07 | 136.07 | 4.67% | 100 |
| Mar 18, 2026 | 134.99 | 143.00 | 123.55 | 130.00 | 130.00 | -3.70% | 448 |
| Mar 17, 2026 | 126.45 | 135.00 | 126.00 | 134.99 | 134.99 | 6.74% | 148 |
| Mar 16, 2026 | 131.95 | 131.95 | 126.45 | 126.47 | 126.47 | -4.15% | 113 |
| Mar 13, 2026 | 131.40 | 132.00 | 126.40 | 131.95 | 131.95 | -0.04% | 212 |
| Mar 12, 2026 | 132.10 | 132.10 | 132.00 | 132.00 | 132.00 | -0.07% | 3 |
| Mar 11, 2026 | 125.40 | 134.99 | 125.40 | 132.09 | 132.09 | 5.01% | 566 |
| Mar 10, 2026 | 132.34 | 133.11 | 120.00 | 125.79 | 125.79 | -5.42% | 616 |
| 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 |