Mask Investments Ltd MASKINVEST
NSE · India · Finance
INR 143.41-7.54 (-5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 143.41 | -5.00% | INR 144.20 | INR 145.63 | INR 143.41 | 84 |
| 2026-09-30 | INR 150.95 | +2.56% | INR 154.00 | INR 154.00 | INR 142.00 | 468 |
| 2026-09-29 | INR 147.18 | +3.86% | INR 148.00 | INR 148.79 | INR 141.71 | 57 |
| 2026-09-28 | INR 141.71 | -2.31% | INR 145.00 | INR 145.00 | INR 140.25 | 330 |
| 2026-09-25 | INR 145.06 | +3.02% | INR 140.00 | INR 147.00 | INR 140.00 | 177 |
| 2026-09-24 | INR 140.81 | -4.00% | INR 145.94 | INR 152.00 | INR 139.50 | 125 |
| 2026-09-23 | INR 146.67 | +1.64% | INR 148.00 | INR 148.00 | INR 137.22 | 23 |
| 2026-09-22 | INR 144.31 | -0.48% | INR 146.10 | INR 146.10 | INR 138.00 | 361 |
| 2026-09-21 | INR 145.00 | +1.01% | INR 150.72 | INR 150.72 | INR 145.00 | 147 |
| 2026-09-18 | INR 143.55 | +4.78% | INR 143.85 | INR 143.85 | INR 140.01 | 345 |
| 2026-09-17 | INR 137.00 | -3.79% | INR 137.00 | INR 137.00 | INR 137.00 | 39 |
| 2026-09-16 | INR 142.40 | +1.14% | INR 147.84 | INR 147.84 | INR 137.00 | 169 |
| 2026-09-15 | INR 140.80 | -3.14% | INR 140.10 | INR 151.95 | INR 140.10 | 190 |
| 2026-09-11 | INR 145.36 | -2.19% | INR 146.00 | INR 154.89 | INR 141.19 | 671 |
| 2026-09-10 | INR 148.62 | -3.05% | INR 160.00 | INR 160.00 | INR 146.50 | 47 |
| 2026-09-09 | INR 153.29 | +3.57% | INR 141.20 | INR 155.29 | INR 140.60 | 3.70K |
| 2026-09-08 | INR 148.00 | 0.00% | INR 148.00 | INR 148.00 | INR 148.00 | 0 |
| 2026-09-07 | INR 148.00 | -0.43% | INR 147.90 | INR 148.00 | INR 147.90 | 11 |
| 2026-09-04 | INR 148.64 | +3.55% | INR 140.00 | INR 150.72 | INR 140.00 | 22 |
| 2026-09-03 | INR 143.55 | -1.68% | INR 146.00 | INR 146.00 | INR 142.40 | 31 |
| 2026-09-02 | INR 146.00 | 0.00% | INR 146.00 | INR 146.00 | INR 146.00 | 5 |
| 2026-09-01 | INR 146.00 | -4.10% | INR 159.00 | INR 159.00 | INR 146.00 | 26 |
| 2026-08-31 | INR 152.24 | +4.99% | INR 145.00 | INR 152.25 | INR 140.05 | 172 |
| 2026-08-28 | INR 145.00 | -0.89% | INR 147.76 | INR 147.76 | INR 145.00 | 7 |
| 2026-08-27 | INR 146.30 | -3.57% | INR 151.72 | INR 151.72 | INR 145.00 | 7 |
| 2026-08-26 | INR 151.72 | +5.00% | INR 151.72 | INR 151.72 | INR 151.72 | 5 |
| 2026-08-25 | INR 144.50 | -4.93% | INR 150.00 | INR 150.00 | INR 144.41 | 258 |
| 2026-08-24 | INR 152.00 | +3.64% | INR 153.99 | INR 153.99 | INR 152.00 | 22 |
| 2026-08-21 | INR 146.66 | 0.00% | INR 146.66 | INR 146.66 | INR 146.66 | 100 |
| 2026-08-20 | INR 146.66 | 0.00% | INR 146.66 | INR 146.66 | INR 146.66 | 2 |
| 2026-08-19 | INR 146.66 | -0.99% | INR 148.13 | INR 148.13 | INR 146.66 | 25 |
| 2026-08-18 | INR 148.13 | 0.00% | INR 148.13 | INR 148.87 | INR 148.13 | 167 |
| 2026-08-17 | INR 148.13 | 0.00% | INR 148.13 | INR 148.13 | INR 148.13 | 0 |
| 2026-08-14 | INR 148.13 | +0.50% | INR 148.13 | INR 148.13 | INR 148.13 | 1 |
| 2026-08-13 | INR 147.40 | -2.87% | INR 151.75 | INR 151.75 | INR 147.40 | 25 |
| 2026-08-12 | INR 151.75 | 0.00% | INR 151.75 | INR 151.75 | INR 151.75 | 0 |
| 2026-08-11 | INR 151.75 | -4.30% | INR 151.10 | INR 153.00 | INR 150.65 | 510 |
| 2026-08-10 | INR 158.57 | +1.00% | INR 158.57 | INR 158.57 | INR 158.57 | 2 |
| 2026-08-07 | INR 157.00 | +3.29% | INR 144.40 | INR 159.50 | INR 144.40 | 162 |
| 2026-08-06 | INR 152.00 | +1.67% | INR 150.00 | INR 156.97 | INR 146.00 | 524 |
| 2026-08-05 | INR 149.50 | +1.70% | INR 150.00 | INR 152.95 | INR 142.55 | 240 |
| 2026-08-04 | INR 147.00 | 0.00% | INR 147.00 | INR 147.00 | INR 142.01 | 85 |
| 2026-08-03 | INR 147.00 | -2.00% | INR 149.00 | INR 149.00 | INR 147.00 | 351 |
| 2026-07-31 | INR 150.00 | -1.15% | INR 150.00 | INR 150.00 | INR 150.00 | 76 |
| 2026-07-30 | INR 151.75 | -0.82% | INR 149.94 | INR 152.00 | INR 146.90 | 67 |
| 2026-07-29 | INR 153.00 | +1.32% | INR 151.00 | INR 153.00 | INR 151.00 | 364 |
| 2026-07-28 | INR 151.00 | 0.00% | INR 151.00 | INR 151.00 | INR 151.00 | 488 |
| 2026-07-27 | INR 151.00 | +2.65% | INR 147.00 | INR 153.00 | INR 144.00 | 203 |
| 2026-07-24 | INR 147.10 | -1.93% | INR 147.00 | INR 147.10 | INR 147.00 | 51 |
| 2026-07-23 | INR 150.00 | 0.00% | INR 150.00 | INR 150.00 | INR 150.00 | 102 |
| 2026-07-22 | INR 150.00 | 0.00% | INR 150.00 | INR 150.00 | INR 150.00 | 30 |
| 2026-07-21 | INR 150.00 | -0.33% | INR 150.00 | INR 150.49 | INR 150.00 | 11 |
| 2026-07-20 | INR 150.49 | 0.00% | INR 150.49 | INR 150.49 | INR 150.49 | 0 |
| 2026-07-17 | INR 150.49 | -3.78% | INR 156.40 | INR 156.40 | INR 148.58 | 427 |
| 2026-07-16 | INR 156.40 | +4.95% | INR 149.03 | INR 156.45 | INR 149.03 | 185 |
| 2026-07-15 | INR 149.03 | -3.85% | INR 155.00 | INR 155.00 | INR 147.50 | 235 |
| 2026-07-14 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 147.25 | 145 |
| 2026-07-13 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 1 |
| 2026-07-10 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 147.35 | 515 |
| 2026-07-09 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 0 |
| 2026-07-08 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 158 |
| 2026-07-07 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 0 |
| 2026-07-06 | INR 155.00 | 0.00% | INR 155.00 | INR 155.00 | INR 155.00 | 14 |
| 2026-07-03 | INR 155.00 | +2.51% | INR 151.28 | INR 155.00 | INR 151.28 | 3 |
| 2026-07-02 | INR 151.21 | +0.45% | INR 151.28 | INR 151.30 | INR 151.00 | 94 |
| 2026-07-01 | INR 150.53 | +0.79% | INR 153.87 | INR 156.81 | INR 150.09 | 441 |
| 2026-06-30 | INR 149.35 | +1.91% | INR 153.87 | INR 153.87 | INR 148.00 | 285 |
| 2026-06-29 | INR 146.55 | -3.84% | INR 146.30 | INR 160.00 | INR 146.30 | 143 |
| 2026-06-26 | INR 152.40 | 0.00% | INR 152.40 | INR 152.40 | INR 152.40 | 0 |
| 2026-06-25 | INR 152.40 | -2.93% | INR 158.00 | INR 158.50 | INR 152.40 | 169 |
| 2026-06-24 | INR 157.00 | 0.00% | INR 157.00 | INR 157.00 | INR 157.00 | 0 |
| 2026-06-23 | INR 157.00 | -1.07% | INR 154.00 | INR 157.00 | INR 151.02 | 52 |
| 2026-06-22 | INR 158.70 | +2.73% | INR 154.00 | INR 159.00 | INR 154.00 | 54 |
| 2026-06-19 | INR 154.48 | -4.85% | INR 154.50 | INR 162.98 | INR 154.24 | 528 |
| 2026-06-18 | INR 162.35 | +4.08% | INR 163.00 | INR 163.00 | INR 162.35 | 131 |
| 2026-06-17 | INR 155.98 | +0.38% | INR 163.15 | INR 163.15 | INR 155.39 | 75 |
| 2026-06-16 | INR 155.39 | +4.99% | INR 141.20 | INR 155.40 | INR 141.20 | 135 |
| 2026-06-15 | INR 148.00 | +2.00% | INR 152.35 | INR 152.35 | INR 144.01 | 76 |
| 2026-06-12 | INR 145.10 | -1.96% | INR 148.00 | INR 148.00 | INR 145.10 | 11 |
| 2026-06-11 | INR 148.00 | -0.02% | INR 148.00 | INR 148.00 | INR 148.00 | 239 |
| 2026-06-10 | INR 148.03 | +0.01% | INR 153.00 | INR 155.42 | INR 148.02 | 498 |
| 2026-06-09 | INR 148.02 | +1.12% | INR 143.45 | INR 153.00 | INR 143.45 | 212 |
| 2026-06-08 | INR 146.38 | -3.25% | INR 144.00 | INR 146.41 | INR 144.00 | 121 |
| 2026-06-05 | INR 151.30 | 0.00% | INR 151.30 | INR 151.30 | INR 151.30 | 4 |
| 2026-06-04 | INR 151.30 | -4.24% | INR 165.90 | INR 165.90 | INR 151.26 | 1.51K |
| 2026-06-03 | INR 158.00 | +4.99% | INR 158.01 | INR 158.01 | INR 157.90 | 627 |
| 2026-06-02 | INR 150.49 | -0.99% | INR 151.24 | INR 151.24 | INR 150.49 | 60 |
| 2026-06-01 | INR 152.00 | -0.03% | INR 159.65 | INR 159.65 | INR 145.00 | 24 |
| 2026-05-29 | INR 152.05 | -0.30% | INR 152.05 | INR 152.05 | INR 152.05 | 60 |
| 2026-05-28 | INR 152.50 | 0.00% | INR 152.50 | INR 152.50 | INR 152.50 | 0 |