Mason Infratech Limited (NSE:MASON)
India
· Delayed Price · Currency is INR 137.25
-0.75 (-0.54%)
Apr 29, 2026, 2:57 PM IST
Mason Infratech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 138.65 | 141.50 | 137.25 | 137.25 | 137.25 | -0.54% | 6,500 |
| Apr 28, 2026 | 144.90 | 144.90 | 137.00 | 138.00 | 138.00 | -4.17% | 3,500 |
| Apr 27, 2026 | 144.90 | 144.90 | 139.10 | 144.00 | 144.00 | -0.62% | 2,000 |
| Apr 24, 2026 | 149.90 | 150.00 | 140.00 | 144.90 | 144.90 | 0.84% | 6,000 |
| Apr 23, 2026 | 151.95 | 151.95 | 142.95 | 143.70 | 143.70 | -5.43% | 13,000 |
| Apr 22, 2026 | 155.00 | 155.00 | 151.20 | 151.95 | 151.95 | -6.23% | 12,000 |
| Apr 21, 2026 | 155.50 | 163.50 | 155.50 | 162.05 | 162.05 | -2.61% | 5,000 |
| Apr 17, 2026 | 160.05 | 170.65 | 160.00 | 166.40 | 166.40 | 1.16% | 8,000 |
| Apr 16, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.30% | 2,000 |
| Apr 15, 2026 | 150.00 | 174.95 | 149.00 | 164.00 | 164.00 | 8.61% | 22,500 |
| Apr 13, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.33% | 2,500 |
| Apr 10, 2026 | 156.35 | 156.35 | 151.00 | 151.50 | 151.50 | - | 5,000 |
| Apr 9, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | 6,000 |
| Apr 8, 2026 | 156.00 | 158.00 | 147.85 | 151.50 | 151.50 | 2.50% | 9,500 |
| Apr 7, 2026 | 142.05 | 150.00 | 142.05 | 147.80 | 147.80 | 1.93% | 9,000 |
| Apr 6, 2026 | 140.05 | 145.00 | 140.05 | 145.00 | 145.00 | 1.29% | 4,500 |
| Apr 2, 2026 | 134.45 | 144.70 | 134.45 | 143.15 | 143.15 | 4.15% | 13,500 |
| Apr 1, 2026 | 133.80 | 139.15 | 128.00 | 137.45 | 137.45 | 11.79% | 9,000 |
| Mar 30, 2026 | 125.00 | 126.00 | 121.00 | 122.95 | 122.95 | -4.91% | 16,000 |
| Mar 27, 2026 | 121.05 | 139.00 | 121.05 | 129.30 | 129.30 | -4.22% | 42,500 |
| Mar 25, 2026 | 126.10 | 135.00 | 126.00 | 135.00 | 135.00 | 5.26% | 27,500 |
| Mar 24, 2026 | 135.00 | 137.00 | 124.80 | 128.25 | 128.25 | -0.85% | 48,000 |
| Mar 23, 2026 | 135.40 | 136.80 | 128.50 | 129.35 | 129.35 | -8.26% | 18,500 |
| Mar 20, 2026 | 142.50 | 144.95 | 139.00 | 141.00 | 141.00 | 1.51% | 16,000 |
| Mar 19, 2026 | 141.75 | 142.00 | 135.50 | 138.90 | 138.90 | -6.02% | 14,000 |
| Mar 18, 2026 | 147.90 | 147.90 | 147.00 | 147.80 | 147.80 | 1.93% | 5,000 |
| Mar 17, 2026 | 146.75 | 146.75 | 140.00 | 145.00 | 145.00 | -1.19% | 6,000 |
| Mar 16, 2026 | 144.55 | 151.05 | 144.55 | 146.75 | 146.75 | 5.58% | 13,500 |
| Mar 13, 2026 | 141.00 | 146.60 | 139.00 | 139.00 | 139.00 | -4.17% | 13,000 |
| Mar 12, 2026 | 149.20 | 149.20 | 145.00 | 145.05 | 145.05 | -2.03% | 32,500 |
| Mar 11, 2026 | 148.50 | 150.00 | 148.05 | 148.05 | 148.05 | -3.46% | 3,000 |
| Mar 10, 2026 | 146.75 | 156.50 | 146.75 | 153.35 | 153.35 | 4.50% | 9,500 |
| 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 |