MAS Financial Services Ltd. MASFIN
NSE · India · Finance
INR 275.00-7.70 (-2.72%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 282.70 | +0.46% | INR 278.45 | INR 284.95 | INR 274.65 | 197.77K |
| 2026-09-29 | INR 281.40 | +0.82% | INR 279.00 | INR 287.00 | INR 273.15 | 224.15K |
| 2026-09-28 | INR 279.10 | -1.29% | INR 282.75 | INR 283.45 | INR 276.30 | 218.44K |
| 2026-09-25 | INR 282.75 | +0.86% | INR 280.35 | INR 284.15 | INR 275.00 | 226.05K |
| 2026-09-24 | INR 280.35 | -1.46% | INR 284.50 | INR 285.90 | INR 276.00 | 134.84K |
| 2026-09-23 | INR 284.50 | -1.68% | INR 289.50 | INR 290.05 | INR 283.10 | 188.92K |
| 2026-09-22 | INR 289.35 | -0.96% | INR 295.00 | INR 295.00 | INR 286.10 | 220.65K |
| 2026-09-21 | INR 292.15 | +1.11% | INR 287.00 | INR 293.00 | INR 285.20 | 130.82K |
| 2026-09-18 | INR 288.95 | +0.71% | INR 287.40 | INR 290.10 | INR 281.00 | 360.23K |
| 2026-09-17 | INR 286.90 | -0.40% | INR 288.05 | INR 292.90 | INR 282.85 | 421.16K |
| 2026-09-16 | INR 288.05 | -2.32% | INR 296.95 | INR 296.95 | INR 286.00 | 143.18K |
| 2026-09-15 | INR 294.90 | -0.35% | INR 296.00 | INR 298.95 | INR 290.55 | 140.21K |
| 2026-09-14 | INR 295.95 | 0.00% | INR 295.95 | INR 295.95 | INR 295.95 | 0 |
| 2026-09-11 | INR 295.95 | +0.51% | INR 291.00 | INR 298.40 | INR 288.00 | 267.84K |
| 2026-09-10 | INR 294.45 | +1.92% | INR 290.00 | INR 295.90 | INR 287.30 | 137.46K |
| 2026-09-09 | INR 288.90 | -0.43% | INR 290.15 | INR 290.15 | INR 282.00 | 375.90K |
| 2026-09-08 | INR 290.15 | -1.73% | INR 293.05 | INR 297.10 | INR 289.30 | 252.56K |
| 2026-09-07 | INR 295.25 | +0.08% | INR 295.20 | INR 296.80 | INR 292.25 | 96.14K |
| 2026-09-04 | INR 295.00 | +0.79% | INR 295.00 | INR 296.85 | INR 292.80 | 69.66K |
| 2026-09-03 | INR 292.70 | -0.59% | INR 297.00 | INR 297.00 | INR 291.10 | 511.56K |
| 2026-09-02 | INR 294.45 | -3.30% | INR 305.40 | INR 305.55 | INR 292.95 | 135.77K |
| 2026-09-01 | INR 304.50 | -0.02% | INR 306.60 | INR 310.20 | INR 299.85 | 189.85K |
| 2026-08-31 | INR 304.55 | +3.45% | INR 291.00 | INR 309.95 | INR 288.30 | 1.80M |
| 2026-08-28 | INR 294.40 | -0.37% | INR 295.50 | INR 297.60 | INR 290.60 | 550.61K |
| 2026-08-27 | INR 295.50 | -0.59% | INR 298.90 | INR 298.90 | INR 294.80 | 138.31K |
| 2026-08-26 | INR 297.25 | -0.78% | INR 300.95 | INR 301.15 | INR 296.40 | 156.77K |
| 2026-08-25 | INR 299.60 | +2.39% | INR 293.00 | INR 301.90 | INR 289.30 | 213.14K |
| 2026-08-24 | INR 292.60 | -3.27% | INR 302.80 | INR 304.30 | INR 291.60 | 248.73K |
| 2026-08-21 | INR 302.50 | +0.75% | INR 301.00 | INR 304.80 | INR 300.00 | 104.12K |
| 2026-08-20 | INR 300.25 | -0.07% | INR 300.00 | INR 301.95 | INR 299.90 | 105.58K |
| 2026-08-19 | INR 300.45 | -0.83% | INR 304.60 | INR 304.60 | INR 299.90 | 354.50K |
| 2026-08-18 | INR 302.95 | -0.77% | INR 305.40 | INR 306.75 | INR 302.20 | 139.12K |
| 2026-08-17 | INR 305.30 | +1.26% | INR 302.00 | INR 307.50 | INR 299.70 | 247.50K |
| 2026-08-14 | INR 301.50 | -0.71% | INR 305.00 | INR 305.95 | INR 300.35 | 71.54K |
| 2026-08-13 | INR 303.65 | +0.26% | INR 303.95 | INR 306.45 | INR 302.10 | 91.07K |
| 2026-08-12 | INR 302.85 | +0.92% | INR 302.30 | INR 305.00 | INR 299.00 | 80.19K |
| 2026-08-11 | INR 300.10 | -0.18% | INR 302.85 | INR 303.95 | INR 299.05 | 137.27K |
| 2026-08-10 | INR 300.65 | -0.50% | INR 303.90 | INR 303.95 | INR 299.25 | 156.01K |
| 2026-08-07 | INR 302.15 | -2.52% | INR 310.00 | INR 310.30 | INR 300.65 | 131.48K |
| 2026-08-06 | INR 309.95 | +0.90% | INR 306.70 | INR 312.00 | INR 306.70 | 59.58K |
| 2026-08-05 | INR 307.20 | -1.14% | INR 310.00 | INR 313.85 | INR 306.05 | 119.19K |
| 2026-08-04 | INR 310.75 | -2.17% | INR 321.20 | INR 321.20 | INR 310.00 | 105.20K |
| 2026-08-03 | INR 317.65 | -0.67% | INR 326.35 | INR 326.35 | INR 315.10 | 120.74K |
| 2026-07-31 | INR 319.80 | +0.09% | INR 319.75 | INR 329.90 | INR 318.80 | 259.11K |
| 2026-07-30 | INR 319.50 | -1.78% | INR 324.90 | INR 327.40 | INR 316.20 | 193.92K |
| 2026-07-29 | INR 325.30 | +3.35% | INR 315.05 | INR 330.20 | INR 306.50 | 569.07K |
| 2026-07-28 | INR 314.75 | -1.12% | INR 319.95 | INR 320.95 | INR 313.75 | 76.28K |
| 2026-07-27 | INR 318.30 | +1.51% | INR 316.95 | INR 323.80 | INR 315.15 | 89.22K |
| 2026-07-24 | INR 313.55 | -0.46% | INR 311.10 | INR 314.80 | INR 309.10 | 95.02K |
| 2026-07-23 | INR 315.00 | -0.24% | INR 314.10 | INR 317.00 | INR 309.75 | 106.21K |
| 2026-07-22 | INR 315.75 | -1.62% | INR 320.95 | INR 320.95 | INR 313.00 | 102.43K |
| 2026-07-21 | INR 320.95 | +0.85% | INR 319.80 | INR 325.60 | INR 316.55 | 111.22K |
| 2026-07-20 | INR 318.25 | +1.42% | INR 315.05 | INR 319.90 | INR 310.45 | 41.76K |
| 2026-07-17 | INR 313.80 | -0.93% | INR 316.75 | INR 320.40 | INR 309.20 | 104.66K |
| 2026-07-16 | INR 316.75 | -2.10% | INR 329.00 | INR 329.00 | INR 314.90 | 59.74K |
| 2026-07-15 | INR 323.55 | +1.57% | INR 320.20 | INR 325.00 | INR 318.55 | 56.05K |
| 2026-07-14 | INR 318.55 | -3.63% | INR 330.55 | INR 332.95 | INR 316.40 | 82.27K |
| 2026-07-13 | INR 330.55 | +2.51% | INR 319.50 | INR 334.00 | INR 318.20 | 153.48K |
| 2026-07-10 | INR 322.45 | +2.92% | INR 315.40 | INR 324.10 | INR 315.40 | 94.23K |
| 2026-07-09 | INR 313.30 | -0.16% | INR 313.00 | INR 323.50 | INR 310.20 | 268.79K |
| 2026-07-08 | INR 313.80 | -3.07% | INR 323.75 | INR 323.75 | INR 310.70 | 71.21K |
| 2026-07-07 | INR 323.75 | +1.43% | INR 319.05 | INR 326.00 | INR 318.95 | 84.44K |
| 2026-07-06 | INR 319.20 | -0.88% | INR 324.40 | INR 324.40 | INR 317.55 | 80.54K |
| 2026-07-03 | INR 322.05 | +1.05% | INR 320.40 | INR 327.80 | INR 320.10 | 219.62K |
| 2026-07-02 | INR 318.70 | +2.86% | INR 306.90 | INR 320.95 | INR 305.00 | 282.30K |
| 2026-07-01 | INR 309.85 | +0.08% | INR 309.00 | INR 313.95 | INR 308.90 | 80.01K |
| 2026-06-30 | INR 309.60 | -0.08% | INR 310.00 | INR 315.40 | INR 308.00 | 90.20K |
| 2026-06-29 | INR 309.85 | -0.67% | INR 313.60 | INR 316.45 | INR 308.00 | 87.15K |
| 2026-06-26 | INR 311.95 | 0.00% | INR 311.95 | INR 311.95 | INR 311.95 | 0 |
| 2026-06-25 | INR 311.95 | -0.75% | INR 314.30 | INR 315.95 | INR 310.00 | 89.10K |
| 2026-06-24 | INR 314.30 | +1.16% | INR 309.10 | INR 317.70 | INR 306.75 | 131.45K |
| 2026-06-23 | INR 310.70 | -2.17% | INR 317.60 | INR 318.90 | INR 309.90 | 71.50K |
| 2026-06-22 | INR 317.60 | -0.45% | INR 322.00 | INR 323.70 | INR 313.55 | 270.39K |
| 2026-06-19 | INR 319.05 | -0.31% | INR 321.70 | INR 321.90 | INR 317.10 | 112.54K |
| 2026-06-18 | INR 320.05 | +2.48% | INR 314.15 | INR 321.00 | INR 313.00 | 146.42K |
| 2026-06-17 | INR 312.30 | -0.13% | INR 314.05 | INR 318.20 | INR 310.65 | 115.45K |
| 2026-06-16 | INR 312.70 | +0.51% | INR 311.10 | INR 320.30 | INR 309.95 | 121.75K |
| 2026-06-15 | INR 311.10 | +3.56% | INR 307.00 | INR 313.00 | INR 300.40 | 110.60K |
| 2026-06-12 | INR 300.40 | +3.16% | INR 293.10 | INR 302.70 | INR 290.40 | 133.68K |
| 2026-06-11 | INR 291.20 | -1.95% | INR 297.05 | INR 300.90 | INR 290.10 | 77.90K |
| 2026-06-10 | INR 297.00 | -2.06% | INR 304.15 | INR 306.95 | INR 296.15 | 48.59K |
| 2026-06-09 | INR 303.25 | +2.33% | INR 297.00 | INR 304.50 | INR 297.00 | 65.46K |
| 2026-06-08 | INR 296.35 | -3.20% | INR 306.45 | INR 306.70 | INR 295.10 | 97.13K |
| 2026-06-05 | INR 306.15 | +0.10% | INR 307.90 | INR 311.80 | INR 304.00 | 75.01K |
| 2026-06-04 | INR 305.85 | -0.31% | INR 308.00 | INR 308.60 | INR 303.00 | 49.40K |
| 2026-06-03 | INR 306.80 | -0.84% | INR 309.50 | INR 309.50 | INR 303.00 | 74.63K |
| 2026-06-02 | INR 309.40 | +1.61% | INR 309.50 | INR 310.40 | INR 302.80 | 68.06K |
| 2026-06-01 | INR 304.50 | -1.44% | INR 310.00 | INR 314.00 | INR 303.10 | 119.93K |
| 2026-05-29 | INR 308.95 | -2.05% | INR 315.95 | INR 323.45 | INR 305.10 | 159.80K |
| 2026-05-28 | INR 315.40 | 0.00% | INR 315.40 | INR 315.40 | INR 315.40 | 0 |