Mason Infratech Limited MASON
NSE · India · Industrial Services
INR 153.45-9.10 (-5.60%)
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 105.00 | -2.64% | INR 108.00 | INR 108.00 | INR 105.00 | 4.00K |
| 2026-09-30 | INR 107.85 | +0.56% | INR 106.75 | INR 109.65 | INR 103.05 | 22.00K |
| 2026-09-29 | INR 107.25 | -0.69% | INR 106.70 | INR 108.50 | INR 104.00 | 9.00K |
| 2026-09-28 | INR 108.00 | -4.42% | INR 111.00 | INR 111.00 | INR 107.00 |
| 8.00K |
| 2026-09-25 | INR 113.00 | +2.73% | INR 107.35 | INR 113.00 | INR 107.00 | 22.50K |
| 2026-09-24 | INR 110.00 | -0.90% | INR 111.50 | INR 111.50 | INR 110.00 | 1.50K |
| 2026-09-23 | INR 111.00 | +0.23% | INR 111.00 | INR 111.15 | INR 109.00 | 18.00K |
| 2026-09-22 | INR 110.75 | +0.64% | INR 111.05 | INR 111.20 | INR 110.00 | 13.50K |
| 2026-09-21 | INR 110.05 | -0.54% | INR 110.40 | INR 113.00 | INR 110.00 | 13.00K |
| 2026-09-18 | INR 110.65 | -7.02% | INR 118.50 | INR 121.55 | INR 109.25 | 69.50K |
| 2026-09-17 | INR 119.00 | +6.25% | INR 114.80 | INR 120.60 | INR 114.80 | 25.00K |
| 2026-09-16 | INR 112.00 | +1.82% | INR 112.00 | INR 114.25 | INR 112.00 | 6.50K |
| 2026-09-15 | INR 110.00 | -2.65% | INR 113.00 | INR 113.00 | INR 108.00 | 5.00K |
| 2026-09-11 | INR 113.00 | -0.35% | INR 114.00 | INR 114.40 | INR 111.00 | 10.00K |
| 2026-09-10 | INR 113.40 | -1.09% | INR 114.85 | INR 114.85 | INR 113.35 | 1.50K |
| 2026-09-09 | INR 114.65 | +2.32% | INR 107.50 | INR 115.00 | INR 105.00 | 138.00K |
| 2026-09-08 | INR 112.05 | -1.97% | INR 114.00 | INR 114.00 | INR 111.10 | 15.00K |
| 2026-09-07 | INR 114.30 | +0.35% | INR 115.75 | INR 116.60 | INR 114.30 | 2.50K |
| 2026-09-04 | INR 113.90 | -2.82% | INR 116.25 | INR 116.25 | INR 113.40 | 10.00K |
| 2026-09-03 | INR 117.20 | +0.26% | INR 116.10 | INR 117.90 | INR 115.20 | 15.50K |
| 2026-09-02 | INR 116.90 | 0.00% | INR 116.90 | INR 116.90 | INR 116.90 | 0 |
| 2026-09-01 | INR 116.90 | -0.64% | INR 117.05 | INR 120.00 | INR 116.70 | 222.00K |
| 2026-08-31 | INR 117.65 | -0.59% | INR 117.00 | INR 120.10 | INR 117.00 | 4.50K |
| 2026-08-28 | INR 118.35 | -2.99% | INR 118.00 | INR 121.00 | INR 118.00 | 27.00K |
| 2026-08-27 | INR 122.00 | +0.95% | INR 117.65 | INR 123.95 | INR 117.00 | 7.50K |
| 2026-08-26 | INR 120.85 | -0.49% | INR 120.15 | INR 122.40 | INR 118.00 | 16.00K |
| 2026-08-25 | INR 121.45 | +3.36% | INR 117.50 | INR 124.90 | INR 113.00 | 118.50K |
| 2026-08-24 | INR 117.50 | -2.04% | INR 120.00 | INR 120.00 | INR 116.15 | 15.00K |
| 2026-08-21 | INR 119.95 | +1.95% | INR 119.20 | INR 126.00 | INR 115.95 | 20.00K |
| 2026-08-20 | INR 117.65 | -1.71% | INR 120.00 | INR 122.00 | INR 116.55 | 127.50K |
| 2026-08-19 | INR 119.70 | +0.59% | INR 117.55 | INR 121.70 | INR 115.20 | 171.00K |
| 2026-08-18 | INR 119.00 | -1.65% | INR 119.20 | INR 122.00 | INR 116.50 | 152.00K |
| 2026-08-17 | INR 121.00 | -3.08% | INR 124.00 | INR 124.00 | INR 120.00 | 119.00K |
| 2026-08-14 | INR 124.85 | +1.22% | INR 123.35 | INR 124.85 | INR 121.00 | 9.50K |
| 2026-08-13 | INR 123.35 | +4.31% | INR 116.05 | INR 124.00 | INR 116.00 | 119.50K |
| 2026-08-12 | INR 118.25 | -0.04% | INR 118.30 | INR 119.95 | INR 118.25 | 3.00K |
| 2026-08-11 | INR 118.30 | +1.85% | INR 114.15 | INR 121.05 | INR 114.10 | 231.00K |
| 2026-08-10 | INR 116.15 | -3.09% | INR 119.00 | INR 119.00 | INR 116.15 | 2.00K |
| 2026-08-07 | INR 119.85 | +2.00% | INR 116.10 | INR 119.85 | INR 114.00 | 9.50K |
| 2026-08-06 | INR 117.50 | -0.76% | INR 118.00 | INR 119.00 | INR 116.00 | 6.00K |
| 2026-08-05 | INR 118.40 | -1.33% | INR 120.00 | INR 120.00 | INR 118.20 | 7.50K |
| 2026-08-04 | INR 120.00 | -2.04% | INR 124.00 | INR 124.00 | INR 120.00 | 8.00K |
| 2026-08-03 | INR 122.50 | -2.00% | INR 122.50 | INR 122.50 | INR 122.50 | 500 |
| 2026-07-31 | INR 125.00 | +4.17% | INR 117.50 | INR 125.00 | INR 117.50 | 8.50K |
| 2026-07-30 | INR 120.00 | +0.67% | INR 120.00 | INR 120.00 | INR 120.00 | 1.50K |
| 2026-07-29 | INR 119.20 | -2.30% | INR 122.05 | INR 122.05 | INR 118.00 | 8.00K |
| 2026-07-28 | INR 122.00 | -2.59% | INR 122.25 | INR 122.90 | INR 121.55 | 5.00K |
| 2026-07-27 | INR 125.25 | +4.38% | INR 128.00 | INR 128.00 | INR 121.60 | 21.50K |
| 2026-07-24 | INR 120.00 | -1.84% | INR 120.00 | INR 122.00 | INR 119.00 | 20.00K |
| 2026-07-23 | INR 122.25 | -1.73% | INR 125.00 | INR 125.00 | INR 121.60 | 29.50K |
| 2026-07-22 | INR 124.40 | +0.16% | INR 127.80 | INR 130.00 | INR 123.20 | 23.00K |
| 2026-07-21 | INR 124.20 | +2.77% | INR 120.00 | INR 134.00 | INR 119.00 | 30.50K |
| 2026-07-20 | INR 120.85 | -2.54% | INR 122.00 | INR 122.00 | INR 119.50 | 12.00K |
| 2026-07-17 | INR 124.00 | +1.64% | INR 123.00 | INR 125.45 | INR 122.10 | 279.00K |
| 2026-07-16 | INR 122.00 | 0.00% | INR 124.30 | INR 124.30 | INR 122.00 | 16.50K |
| 2026-07-15 | INR 122.00 | -2.13% | INR 125.00 | INR 126.00 | INR 118.50 | 15.00K |
| 2026-07-14 | INR 124.65 | -3.41% | INR 129.95 | INR 130.00 | INR 124.10 | 15.00K |
| 2026-07-13 | INR 129.05 | +3.65% | INR 122.00 | INR 130.65 | INR 122.00 | 28.50K |
| 2026-07-10 | INR 124.50 | -2.66% | INR 125.00 | INR 125.00 | INR 124.00 | 1.00K |
| 2026-07-09 | INR 127.90 | +8.39% | INR 120.00 | INR 128.50 | INR 120.00 | 361.00K |
| 2026-07-08 | INR 118.00 | -1.67% | INR 120.00 | INR 120.00 | INR 118.00 | 6.00K |
| 2026-07-07 | INR 120.00 | -3.92% | INR 124.05 | INR 124.05 | INR 118.80 | 17.50K |
| 2026-07-06 | INR 124.90 | -2.80% | INR 128.50 | INR 132.00 | INR 124.00 | 17.50K |
| 2026-07-03 | INR 128.50 | +11.45% | INR 120.25 | INR 128.80 | INR 117.60 | 39.50K |
| 2026-07-02 | INR 115.30 | -4.59% | INR 116.10 | INR 118.90 | INR 109.00 | 182.50K |
| 2026-07-01 | INR 120.85 | -3.32% | INR 133.00 | INR 133.00 | INR 119.10 | 61.00K |
| 2026-06-30 | INR 125.00 | -0.79% | INR 125.00 | INR 125.00 | INR 125.00 | 4.00K |
| 2026-06-29 | INR 126.00 | 0.00% | INR 126.00 | INR 126.00 | INR 126.00 | 0 |
| 2026-06-26 | INR 126.00 | 0.00% | INR 126.00 | INR 126.00 | INR 126.00 | 0 |
| 2026-06-25 | INR 126.00 | 0.00% | INR 132.00 | INR 132.00 | INR 126.00 | 2.50K |
| 2026-06-24 | INR 126.00 | -2.14% | INR 123.00 | INR 126.00 | INR 123.00 | 2.00K |
| 2026-06-23 | INR 128.75 | +2.10% | INR 123.00 | INR 129.00 | INR 123.00 | 4.50K |
| 2026-06-22 | INR 126.10 | -7.28% | INR 136.00 | INR 136.00 | INR 125.00 | 27.50K |
| 2026-06-19 | INR 136.00 | -4.76% | INR 140.00 | INR 140.00 | INR 136.00 | 1.50K |
| 2026-06-18 | INR 142.80 | -0.17% | INR 138.05 | INR 142.80 | INR 137.35 | 2.00K |
| 2026-06-17 | INR 143.05 | -2.02% | INR 149.00 | INR 149.00 | INR 143.05 | 2.50K |
| 2026-06-16 | INR 146.00 | +4.29% | INR 142.00 | INR 146.30 | INR 140.70 | 3.50K |
| 2026-06-15 | INR 140.00 | +1.38% | INR 146.60 | INR 146.60 | INR 137.10 | 9.50K |
| 2026-06-12 | INR 138.10 | +19.98% | INR 114.05 | INR 138.10 | INR 113.65 | 44.00K |
| 2026-06-11 | INR 115.10 | -7.44% | INR 119.40 | INR 123.75 | INR 111.10 | 8.50K |
| 2026-06-10 | INR 124.35 | -0.08% | INR 129.50 | INR 129.50 | INR 124.35 | 1.00K |
| 2026-06-09 | INR 124.45 | +5.47% | INR 119.80 | INR 126.50 | INR 119.80 | 7.50K |
| 2026-06-08 | INR 118.00 | +3.06% | INR 114.50 | INR 120.00 | INR 114.50 | 3.50K |
| 2026-06-05 | INR 114.50 | +0.44% | INR 115.00 | INR 115.00 | INR 114.00 | 1.00K |
| 2026-06-04 | INR 114.00 | -2.94% | INR 117.45 | INR 117.50 | INR 114.00 | 3.50K |
| 2026-06-03 | INR 117.45 | -3.41% | INR 118.10 | INR 118.10 | INR 117.45 | 1.50K |
| 2026-06-02 | INR 121.60 | +12.18% | INR 105.00 | INR 123.00 | INR 101.20 | 43.00K |
| 2026-06-01 | INR 108.40 | -7.43% | INR 112.50 | INR 112.50 | INR 105.20 | 17.50K |
| 2026-05-29 | INR 117.10 | -2.82% | INR 119.70 | INR 120.95 | INR 117.10 | 10.00K |
| 2026-05-28 | INR 120.50 | 0.00% | INR 120.50 | INR 120.50 | INR 120.50 | 0 |