Mason Infratech Limited (NSE:MASON)
India
· Delayed Price · Currency is INR 146.75
0.00 (0.00%)
Mar 10, 2026, 9:40 AM IST
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 146.80 | 148.00 | 142.05 | 146.75 | 146.75 | -3.04% | 7,000 |
| Mar 6, 2026 | 163.00 | 163.00 | 150.20 | 151.35 | 151.35 | -6.28% | 10,000 |
| Mar 5, 2026 | 151.10 | 167.00 | 150.00 | 161.50 | 161.50 | 5.01% | 19,000 |
| Mar 4, 2026 | 151.70 | 153.80 | 145.00 | 153.80 | 153.80 | 1.82% | 9,500 |
| Mar 2, 2026 | 152.50 | 158.00 | 127.50 | 151.05 | 151.05 | -3.94% | 43,000 |
| Feb 27, 2026 | 160.20 | 160.20 | 157.00 | 157.25 | 157.25 | -2.33% | 3,000 |
| Feb 26, 2026 | 164.25 | 164.25 | 154.50 | 161.00 | 161.00 | -1.98% | 16,000 |
| Feb 25, 2026 | 170.00 | 178.00 | 158.40 | 164.25 | 164.25 | -5.79% | 37,500 |
| Feb 24, 2026 | 172.10 | 176.60 | 171.40 | 174.35 | 174.35 | -2.30% | 8,000 |
| Feb 23, 2026 | 175.55 | 180.45 | 175.55 | 178.45 | 178.45 | -2.38% | 23,500 |
| Feb 20, 2026 | 175.00 | 182.80 | 175.00 | 182.80 | 182.80 | 4.76% | 10,000 |
| Feb 19, 2026 | 171.05 | 175.00 | 171.05 | 174.50 | 174.50 | 1.16% | 1,500 |
| Feb 18, 2026 | 171.00 | 174.00 | 170.10 | 172.50 | 172.50 | 1.08% | 4,000 |
| Feb 17, 2026 | 180.00 | 180.20 | 170.00 | 170.65 | 170.65 | -5.33% | 8,000 |
| Feb 16, 2026 | 178.85 | 180.25 | 178.85 | 180.25 | 180.25 | 2.04% | 1,000 |
| Feb 13, 2026 | 178.60 | 178.60 | 176.45 | 176.65 | 176.65 | 1.20% | 2,000 |
| Feb 12, 2026 | 171.55 | 176.50 | 168.50 | 174.55 | 174.55 | -0.26% | 68,500 |
| Feb 11, 2026 | 175.00 | 178.00 | 172.70 | 175.00 | 175.00 | 1.39% | 10,500 |
| Feb 10, 2026 | 173.10 | 179.90 | 172.50 | 172.60 | 172.60 | -1.09% | 8,500 |
| Feb 9, 2026 | 182.00 | 182.00 | 173.10 | 174.50 | 174.50 | -3.06% | 6,500 |
| Feb 6, 2026 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 1.90% | 1,500 |
| Feb 5, 2026 | 180.00 | 180.25 | 174.95 | 176.65 | 176.65 | -2.02% | 8,500 |
| Feb 4, 2026 | 172.00 | 183.00 | 172.00 | 180.30 | 180.30 | 5.19% | 4,000 |
| Feb 3, 2026 | 175.75 | 183.00 | 170.00 | 171.40 | 171.40 | 1.42% | 15,000 |
| Feb 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -3.40% | 1,000 |
| Feb 1, 2026 | 176.00 | 177.00 | 169.00 | 174.95 | 174.95 | 0.55% | 5,500 |
| Jan 30, 2026 | 173.00 | 179.00 | 170.00 | 174.00 | 174.00 | -2.87% | 23,000 |
| Jan 29, 2026 | 168.80 | 184.00 | 167.50 | 179.15 | 179.15 | 6.13% | 8,500 |
| Jan 28, 2026 | 163.30 | 169.75 | 163.00 | 168.80 | 168.80 | -0.59% | 4,500 |
| Jan 27, 2026 | 171.85 | 172.00 | 166.05 | 169.80 | 169.80 | -1.48% | 12,500 |
| Jan 23, 2026 | 175.10 | 179.10 | 165.25 | 172.35 | 172.35 | 0.20% | 9,500 |
| Jan 22, 2026 | 172.10 | 173.00 | 172.00 | 172.00 | 172.00 | -0.41% | 9,000 |
| Jan 21, 2026 | 179.00 | 180.00 | 170.00 | 172.70 | 172.70 | -4.85% | 15,000 |
| Jan 20, 2026 | 184.00 | 184.00 | 174.00 | 181.50 | 181.50 | -3.17% | 13,500 |
| Jan 19, 2026 | 192.00 | 192.00 | 181.40 | 187.45 | 187.45 | 1.35% | 6,500 |
| Jan 16, 2026 | 184.95 | 185.00 | 184.95 | 184.95 | 184.95 | 0.24% | 1,000 |
| Jan 14, 2026 | 193.00 | 193.00 | 183.50 | 184.50 | 184.50 | -2.07% | 7,000 |
| Jan 13, 2026 | 191.90 | 191.90 | 188.00 | 188.40 | 188.40 | 1.56% | 2,000 |
| Jan 12, 2026 | 175.00 | 194.00 | 175.00 | 185.50 | 185.50 | -1.17% | 13,000 |
| Jan 9, 2026 | 196.85 | 199.00 | 186.55 | 187.70 | 187.70 | -1.80% | 14,500 |
| Jan 8, 2026 | 180.75 | 192.00 | 180.75 | 191.15 | 191.15 | 1.68% | 22,000 |
| Jan 7, 2026 | 188.00 | 188.85 | 188.00 | 188.00 | 188.00 | -0.77% | 2,000 |
| Jan 6, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 0.48% | 1,000 |
| Jan 5, 2026 | 191.90 | 191.90 | 185.25 | 188.55 | 188.55 | -1.75% | 6,500 |
| Jan 2, 2026 | 190.05 | 192.00 | 190.05 | 191.90 | 191.90 | -0.57% | 13,500 |
| Jan 1, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | -1.53% | 1,500 |
| Dec 30, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 1.40% | 10,500 |
| Dec 29, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | -0.10% | 500 |
| Dec 26, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 1.31% | 2,500 |
| Dec 24, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 6,500 |
| Dec 23, 2025 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -2.54% | 5,000 |
| Dec 22, 2025 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 1.94% | 8,000 |
| Dec 19, 2025 | 193.00 | 193.90 | 191.55 | 193.25 | 193.25 | -2.28% | 5,500 |
| Dec 18, 2025 | 193.40 | 197.75 | 193.00 | 197.75 | 197.75 | 2.25% | 4,000 |
| Dec 17, 2025 | 199.00 | 199.00 | 193.00 | 193.40 | 193.40 | -2.15% | 5,500 |
| Dec 16, 2025 | 196.00 | 198.50 | 196.00 | 197.65 | 197.65 | -1.64% | 4,500 |
| Dec 15, 2025 | 202.00 | 203.00 | 198.60 | 200.95 | 200.95 | -0.02% | 8,000 |
| Dec 12, 2025 | 200.70 | 202.70 | 200.70 | 201.00 | 201.00 | 1.06% | 4,000 |
| Dec 11, 2025 | 199.90 | 199.90 | 198.00 | 198.90 | 198.90 | -0.55% | 2,000 |
| Dec 10, 2025 | 199.00 | 200.95 | 199.00 | 200.00 | 200.00 | 0.65% | 2,000 |
| Dec 9, 2025 | 198.90 | 199.00 | 198.70 | 198.70 | 198.70 | -0.15% | 6,000 |
| Dec 8, 2025 | 205.00 | 205.00 | 197.00 | 199.00 | 199.00 | -3.28% | 12,000 |
| Dec 5, 2025 | 204.00 | 207.50 | 199.90 | 205.75 | 205.75 | -0.10% | 26,000 |
| Dec 4, 2025 | 203.00 | 212.00 | 202.00 | 205.95 | 205.95 | 0.19% | 41,000 |
| Dec 3, 2025 | 198.00 | 208.00 | 198.00 | 205.55 | 205.55 | 0.22% | 22,000 |
| Dec 2, 2025 | 204.00 | 205.90 | 204.00 | 205.10 | 205.10 | 0.05% | 5,500 |
| Dec 1, 2025 | 202.00 | 212.00 | 200.15 | 205.00 | 205.00 | -0.44% | 31,000 |
| Nov 28, 2025 | 204.00 | 206.50 | 204.00 | 205.90 | 205.90 | 0.46% | 13,500 |
| Nov 27, 2025 | 203.45 | 205.00 | 202.50 | 204.95 | 204.95 | 2.12% | 9,000 |
| Nov 26, 2025 | 198.00 | 201.95 | 197.00 | 200.70 | 200.70 | 2.16% | 15,000 |
| Nov 25, 2025 | 199.85 | 199.85 | 196.00 | 196.45 | 196.45 | -0.23% | 9,500 |
| Nov 24, 2025 | 199.00 | 199.00 | 188.25 | 196.90 | 196.90 | -1.06% | 33,500 |
| Nov 21, 2025 | 201.00 | 201.40 | 198.00 | 199.00 | 199.00 | 0.30% | 29,500 |
| Nov 20, 2025 | 201.10 | 201.10 | 197.20 | 198.40 | 198.40 | -1.42% | 10,500 |
| Nov 19, 2025 | 201.55 | 201.55 | 201.00 | 201.25 | 201.25 | -0.15% | 2,500 |
| Nov 18, 2025 | 204.80 | 206.00 | 200.05 | 201.55 | 201.55 | -0.64% | 15,500 |
| Nov 17, 2025 | 201.05 | 203.50 | 198.95 | 202.85 | 202.85 | 0.45% | 11,500 |
| Nov 14, 2025 | 203.50 | 203.50 | 201.00 | 201.95 | 201.95 | -2.06% | 13,000 |
| Nov 13, 2025 | 206.00 | 212.00 | 203.00 | 206.20 | 206.20 | -1.34% | 38,500 |
| Nov 12, 2025 | 200.15 | 220.00 | 200.15 | 209.00 | 209.00 | 4.37% | 52,000 |
| Nov 11, 2025 | 204.45 | 204.45 | 200.10 | 200.25 | 200.25 | -1.57% | 11,000 |
| Nov 10, 2025 | 203.50 | 204.45 | 199.00 | 203.45 | 203.45 | 0.72% | 20,000 |
| Nov 7, 2025 | 204.30 | 207.50 | 202.00 | 202.00 | 202.00 | -1.51% | 13,000 |
| Nov 6, 2025 | 206.00 | 207.00 | 204.10 | 205.10 | 205.10 | -0.29% | 16,500 |
| Nov 4, 2025 | 204.00 | 208.50 | 202.10 | 205.70 | 205.70 | 1.08% | 24,500 |
| Nov 3, 2025 | 202.85 | 205.90 | 201.00 | 203.50 | 203.50 | 0.32% | 11,500 |
| Oct 31, 2025 | 204.50 | 206.50 | 202.85 | 202.85 | 202.85 | -0.81% | 10,000 |
| Oct 30, 2025 | 208.95 | 208.95 | 203.20 | 204.50 | 204.50 | -0.12% | 14,000 |
| Oct 29, 2025 | 202.50 | 205.50 | 202.00 | 204.75 | 204.75 | -0.12% | 13,000 |
| Oct 28, 2025 | 205.45 | 205.45 | 202.00 | 205.00 | 205.00 | 1.23% | 8,000 |
| Oct 27, 2025 | 201.65 | 206.50 | 201.65 | 202.50 | 202.50 | 0.42% | 10,000 |
| Oct 24, 2025 | 204.65 | 204.65 | 201.65 | 201.65 | 201.65 | 0.07% | 2,000 |
| Oct 23, 2025 | 202.25 | 202.25 | 201.50 | 201.50 | 201.50 | -1.97% | 5,000 |
| Oct 21, 2025 | 205.20 | 207.00 | 204.10 | 205.55 | 205.55 | 0.17% | 16,000 |
| Oct 20, 2025 | 205.50 | 205.50 | 202.25 | 205.20 | 205.20 | 1.94% | 17,000 |
| Oct 17, 2025 | 205.00 | 206.50 | 201.30 | 201.30 | 201.30 | 1.85% | 11,000 |
| Oct 16, 2025 | 200.00 | 203.40 | 197.30 | 197.65 | 197.65 | -1.05% | 11,000 |
| Oct 15, 2025 | 198.80 | 199.75 | 197.70 | 199.75 | 199.75 | 1.91% | 8,000 |
| Oct 14, 2025 | 198.35 | 201.00 | 195.00 | 196.00 | 196.00 | -1.66% | 15,000 |
| Oct 13, 2025 | 176.05 | 202.85 | 176.05 | 199.30 | 199.30 | -1.34% | 30,000 |