BSE - Delayed Quote
INR
MAS Financial Services Limited (MASFIN.BO)
269.35
-1.75
(-0.65%)
At close: November 8 at 3:24:11 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
265.50
271.05
265.50
269.35
269.35
1,960
Nov 6, 2026
266.00
267.50
263.95
265.50
265.50
6,666
Nov 5, 2026
256.45
275.50
256.45
271.10
271.10
14,294
Nov 4, 2026
252.05
257.00
250.50
253.90
253.90
5,458
Nov 3, 2026
257.10
257.10
248.00
250.55
250.55
1,825
Nov 2, 2026
249.35
250.10
243.75
249.50
249.50
2,004
Oct 30, 2026
251.35
253.30
243.30
244.10
244.10
5,716
Oct 29, 2026
258.05
260.65
250.65
253.45
253.45
10,978
Oct 28, 2026
251.85
267.60
249.85
262.85
262.85
12,127
Oct 27, 2026
246.30
255.15
245.70
251.85
251.85
5,937
Oct 26, 2026
245.00
246.70
239.25
245.10
245.10
8,674
Oct 23, 2026
252.80
255.00
244.80
247.45
247.45
16,205
Oct 22, 2026
260.15
260.15
253.95
254.95
254.95
7,527
Oct 21, 2026
261.00
261.05
255.65
259.80
259.80
7,252
Oct 19, 2026
261.85
265.85
260.10
265.45
265.45
6,123
Oct 16, 2026
264.00
268.30
264.00
266.30
266.30
2,574
Oct 15, 2026
266.60
267.40
265.00
266.15
266.15
1,329
Oct 14, 2026
269.10
270.35
265.85
266.25
266.25
1,323
Oct 13, 2026
267.85
271.00
265.95
270.35
270.35
1,117
Oct 12, 2026
267.50
270.20
265.80
268.85
268.85
1,372
Oct 9, 2026
263.60
267.75
261.60
266.45
266.45
3,219
Oct 8, 2026
270.00
270.70
261.00
262.60
262.60
8,247
Oct 7, 2026
265.00
286.50
264.10
270.00
270.00
327,270
Oct 6, 2026
267.05
269.80
266.35
267.05
267.05
6,087
Oct 5, 2026
271.05
276.05
267.00
268.20
268.20
9,042
Oct 1, 2026
280.10
280.10
269.15
273.15
273.15
10,480
Sep 30, 2026
280.10
284.40
275.00
283.20
283.20
12,057
Sep 29, 2026
275.55
287.35
273.00
283.60
283.60
6,267
Sep 28, 2026
283.75
283.75
276.55
279.00
279.00
309,252
Sep 25, 2026
281.50
284.85
274.45
282.25
282.25
17,243
Sep 24, 2026
282.95
283.45
277.35
280.60
280.60
8,346
Sep 23, 2026
290.35
290.35
283.10
285.10
285.10
5,699
Sep 22, 2026
293.05
294.05
286.55
289.05
289.05
5,313
Sep 21, 2026
288.00
292.55
285.60
291.80
291.80
8,814
Sep 18, 2026
288.45
289.90
281.20
289.20
289.20
5,141
Sep 17, 2026
288.60
290.45
283.00
286.25
286.25
791
Sep 16, 2026
298.35
298.35
286.00
286.70
286.70
2,232
Sep 15, 2026
295.40
296.00
291.00
293.15
293.15
934
Sep 11, 2026
290.95
296.05
289.00
295.70
295.70
3,711
Sep 10, 2026
289.30
296.20
287.05
293.70
293.70
5,103
Sep 9, 2026
288.00
290.25
283.00
289.50
289.50
7,978
Sep 8, 2026
293.50
293.50
289.35
290.00
290.00
6,586
Sep 7, 2026
293.55
296.05
292.30
295.40
295.40
2,417
Sep 4, 2026
296.15
296.20
293.95
295.95
295.95
2,237
Sep 3, 2026
295.25
296.40
292.25
292.45
292.45
4,282
Sep 2, 2026
300.00
301.35
293.80
294.80
294.80
5,425
Sep 1, 2026
310.75
310.75
299.80
304.85
304.85
7,953
Aug 31, 2026
290.10
309.45
290.10
305.15
305.15
41,461
Aug 28, 2026
294.50
296.15
290.50
294.95
294.95
13,789
Aug 27, 2026
296.50
296.50
294.25
295.60
295.60
5,671
Aug 26, 2026
300.85
301.20
296.75
298.00
298.00
3,589
Aug 25, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
292.20
300.80
288.75
299.30
299.30
6,401
Aug 24, 2026
304.15
304.15
292.00
293.15
292.40
7,492
Aug 21, 2026
298.30
305.50
298.30
301.75
300.98
5,146
Aug 20, 2026
301.40
302.05
299.55
300.60
299.83
1,908
Aug 19, 2026
301.00
304.00
299.95
301.15
300.38
4,638
Aug 18, 2026
303.10
304.55
301.80
303.35
302.57
2,130
Aug 17, 2026
302.40
307.85
302.40
305.50
304.72
3,389
Aug 14, 2026
303.20
303.35
300.55
301.60
300.83
1,527
Aug 13, 2026
306.75
306.75
301.90
303.20
302.42
50,952
Aug 12, 2026
304.45
304.45
299.50
303.80
303.02
2,876
Aug 11, 2026
304.50
304.50
298.85
300.45
299.68
1,111
Aug 10, 2026
303.00
305.00
292.85
296.85
296.09
15,927
Aug 7, 2026
309.85
310.55
301.00
302.80
302.03
5,013
Aug 6, 2026
307.00
311.05
307.00
310.55
309.76
780
Aug 5, 2026
313.20
313.20
306.40
307.65
306.86
6,140
Aug 4, 2026
317.20
319.30
309.80
311.25
310.45
2,330
Aug 3, 2026
316.10
326.00
315.60
316.90
316.09
10,757
Jul 31, 2026
316.00
330.00
316.00
320.80
319.98
142,807
Jul 30, 2026
324.90
325.55
317.50
319.90
319.08
6,834
Jul 29, 2026
317.20
327.75
306.55
324.15
323.32
16,679
Jul 28, 2026
318.30
318.90
313.85
314.80
313.99
3,036
Jul 27, 2026
317.45
322.85
315.05
318.45
317.64
4,824
Jul 24, 2026
313.50
314.60
308.20
313.00
312.20
3,566
Jul 23, 2026
314.10
316.30
306.65
315.55
314.74
12,057
Jul 22, 2026
318.95
318.95
313.55
316.20
315.39
4,434
Jul 21, 2026
318.50
325.50
316.85
320.00
319.18
3,797
Jul 20, 2026
313.00
319.50
311.55
318.30
317.49
1,621
Jul 17, 2026
320.30
320.30
311.70
313.55
312.75
4,723
Jul 16, 2026
327.60
327.60
315.15
316.50
315.69
9,037
Jul 15, 2026
318.95
325.20
318.95
323.15
322.32
7,166
Jul 14, 2026
330.50
337.95
317.00
317.90
317.09
14,800
Jul 13, 2026
317.15
332.05
317.15
329.65
328.81
9,056
Jul 10, 2026
319.35
323.00
319.05
322.45
321.63
8,261
Jul 9, 2026
308.65
317.95
308.65
315.55
314.74
9,598
Jul 8, 2026
324.00
324.00
310.70
315.00
314.19
13,586
Jul 7, 2026
317.05
325.25
317.05
324.80
323.97
5,421
Jul 6, 2026
321.90
322.60
317.85
319.65
318.83
8,672
Jul 3, 2026
319.95
326.55
319.50
322.10
321.28
8,684
Jul 2, 2026
306.85
320.00
305.10
318.90
318.08
6,188
Jul 1, 2026
312.60
313.75
309.00
310.00
309.21
1,368
Jun 30, 2026
313.10
314.55
308.20
310.00
309.21
5,790
Jun 29, 2026
315.60
316.85
308.30
309.70
308.91
8,397
Jun 25, 2026
314.60
315.90
310.90
311.05
310.25
1,250
Jun 24, 2026
307.60
317.85
307.60
313.75
312.95
3,215
Jun 23, 2026
315.85
318.50
311.00
311.00
310.20
4,997
Jun 22, 2026
323.85
323.90
315.10
316.10
315.29
4,050
Jun 19, 2026
321.20
321.20
316.15
318.20
317.39
1,850
Jun 18, 2026
313.95
321.90
313.95
320.55
319.73
991
Jun 17, 2026
313.40
317.55
310.95
311.80
311.00
4,125
Jun 16, 2026
311.85
319.40
310.55
311.40
310.60
4,635
Jun 15, 2026
301.75
312.80
301.75
309.50
308.71
4,843
Jun 12, 2026
293.50
302.45
291.20
301.35
300.58
9,456
Jun 11, 2026
297.65
297.65
290.10
291.65
290.90
1,700
Jun 10, 2026
301.30
304.15
296.40
297.05
296.29
1,451
Jun 9, 2026
298.00
304.10
297.75
303.40
302.62
1,981
Jun 8, 2026
301.00
306.20
290.35
295.80
295.04
10,885
Jun 5, 2026
309.00
311.50
305.55
306.85
306.06
2,180
Jun 4, 2026
307.35
308.35
304.00
305.90
305.12
1,315
Jun 3, 2026
305.15
307.40
303.00
307.20
306.41
2,255
Jun 2, 2026
303.95
309.90
303.00
309.30
308.51
1,496
Jun 1, 2026
310.20
310.20
303.15
303.90
303.12
2,150
May 29, 2026
314.40
323.70
305.50
308.70
307.91
6,634
May 27, 2026
306.05
318.00
305.00
315.45
314.64
390,356
May 26, 2026
307.00
310.00
305.70
306.55
305.77
2,939
May 25, 2026
309.55
313.95
304.20
305.00
304.22
3,531
May 22, 2026
305.00
308.40
301.00
306.50
305.72
7,616
May 21, 2026
310.65
313.30
306.00
306.20
305.42
5,161
May 20, 2026
309.45
311.65
306.05
309.00
308.21
10,213
May 19, 2026
313.35
315.35
309.80
312.45
311.65
1,833
May 18, 2026
314.45
315.15
307.30
312.10
311.30
2,606
May 15, 2026
325.45
327.95
315.50
317.75
316.94
3,515
May 14, 2026
327.15
330.20
319.95
324.50
323.67
11,100
May 13, 2026
332.80
332.80
323.00
324.85
324.02
5,494
May 12, 2026
341.05
344.20
329.80
333.30
332.45
7,873
May 11, 2026
345.00
349.75
339.60
345.45
344.57
7,448
May 8, 2026
343.00
349.25
343.00
346.75
345.86
3,497
May 7, 2026
341.70
349.60
341.70
348.00
347.11
6,186
May 6, 2026
346.70
348.00
337.70
345.00
344.12
459,315
May 5, 2026
347.45
348.00
340.45
345.90
345.02
5,161
May 4, 2026
342.20
358.40
342.20
347.45
346.56
29,748
Apr 30, 2026
333.55
344.10
328.10
340.05
339.18
76,446
Apr 29, 2026
320.30
327.45
317.85
326.70
325.86
7,409
Apr 28, 2026
322.50
324.40
317.05
319.40
318.58
4,577
Apr 27, 2026
331.00
331.00
317.00
321.75
320.93
2,991
Apr 24, 2026
318.95
321.00
315.75
320.10
319.28
6,248
Apr 23, 2026
324.95
324.95
317.95
320.10
319.28
2,378
Apr 22, 2026
318.50
325.80
317.05
323.25
322.42
3,780
Apr 21, 2026
316.90
318.95
313.85
315.75
314.94
7,426
Apr 20, 2026
315.25
318.20
313.50
315.35
314.54
3,192
Apr 17, 2026
318.00
319.20
313.45
317.60
316.79
6,887
Apr 16, 2026
319.90
320.85
311.00
318.00
317.19
3,994
Apr 15, 2026
310.05
315.70
305.05
313.60
312.80
6,045
Apr 13, 2026
301.25
315.20
301.05
307.35
306.56
3,326
Apr 10, 2026
311.50
312.80
304.30
307.80
307.01
3,218
Apr 9, 2026
329.25
329.25
308.20
309.35
308.56
6,041
Apr 8, 2026
313.90
317.15
304.45
311.15
310.35
8,585
Apr 7, 2026
307.85
307.85
297.25
299.45
298.68
4,377
Apr 6, 2026
297.30
305.00
292.90
303.80
303.02
1,867
Apr 2, 2026
276.00
297.65
276.00
291.45
290.70
6,892
Apr 1, 2026
280.90
296.05
280.90
293.55
292.80
2,662
Mar 30, 2026
288.85
290.50
276.90
280.05
279.33
5,661
Mar 27, 2026
287.20
299.80
287.20
292.20
291.45
4,968
Mar 25, 2026
299.00
304.60
296.95
301.70
300.93
3,079
Mar 24, 2026
295.00
300.15
290.80
298.20
297.44
5,605
Mar 23, 2026
303.60
303.60
286.05
292.40
291.65
4,444
Mar 20, 2026
289.30
303.80
289.30
302.70
301.93
8,156
Mar 19, 2026
297.15
299.60
288.20
293.40
292.65
5,956
Mar 18, 2026
295.80
302.50
295.80
301.10
300.33
2,678
Mar 17, 2026
293.70
299.20
289.25
295.25
294.49
3,526
Mar 16, 2026
298.00
300.10
292.80
294.50
293.75
3,961
Mar 13, 2026
305.50
305.50
297.75
302.55
301.78
2,500
Mar 12, 2026
303.00
306.75
297.25
303.00
302.22
3,785
Mar 11, 2026
311.30
312.00
302.50
303.75
302.97
3,832
Mar 10, 2026
302.70
311.15
298.80
309.75
308.96
6,505
Mar 9, 2026
297.00
302.20
288.90
301.85
301.08
6,539
Mar 6, 2026
303.00
305.00
299.70
300.70
299.93
1,300
Mar 5, 2026
304.50
307.60
301.05
302.75
301.98
2,328
Mar 4, 2026
312.00
312.00
302.70
306.70
305.92
9,002
Mar 2, 2026
319.00
320.15
311.50
315.45
314.64
4,911
Feb 27, 2026
339.00
339.00
323.00
324.05
323.22
6,443
Feb 26, 2026
354.95
354.95
335.85
339.35
338.48
2,298
Feb 25, 2026
341.65
342.00
337.05
340.05
339.18
2,764
Feb 24, 2026
341.20
341.20
335.05
337.95
337.09
2,753
Feb 23, 2026
332.60
352.25
332.60
341.10
340.23
11,144
Feb 20, 2026
326.50
334.80
325.90
332.50
331.65
2,986
Feb 19, 2026
337.95
338.75
329.30
330.40
329.55
1,802
Feb 18, 2026
337.00
340.55
335.00
337.15
336.29
3,013
Feb 17, 2026
340.10
342.15
334.15
337.60
336.74
4,059
Feb 16, 2026
333.95
345.80
326.00
342.50
341.62
3,754
Feb 13, 2026
350.90
350.90
329.15
334.75
333.89
8,361
Feb 12, 2026
327.60
337.25
325.95
335.85
334.99
4,570
Feb 11, 2026
330.75
338.00
328.60
330.75
329.90
4,420
Feb 10, 2026
330.10
337.05
325.85
336.15
335.29
6,859
Feb 9, 2026
321.55
333.75
317.45
332.70
331.85
3,862
Feb 6, 2026
312.05
325.80
311.90
323.90
323.07
12,042
Feb 5, 2026
312.20
315.40
310.95
313.55
312.75
1,506
Feb 4, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
318.20
321.50
310.30
312.15
311.35
3,919
Feb 3, 2026
317.70
320.25
313.05
318.10
316.04
1,664
Feb 2, 2026
311.40
312.20
298.95
308.50
306.50
5,284
Jan 30, 2026
320.95
326.70
315.30
324.95
322.85
6,258
Jan 29, 2026
318.05
330.70
318.05
320.95
318.87
5,026
Jan 28, 2026
313.30
318.80
312.75
316.95
314.90
3,212
Jan 27, 2026
300.65
317.60
298.90
313.30
311.27
8,351
Jan 23, 2026
306.35
308.60
299.80
302.20
300.24
3,180
Jan 22, 2026
307.85
318.80
305.00
307.55
305.56
9,176
Jan 21, 2026
304.60
304.85
294.10
300.35
298.40
11,025
Jan 20, 2026
310.25
312.90
303.25
303.55
301.58
3,270
Jan 19, 2026
308.65
314.50
307.65
310.60
308.59
4,234
Jan 16, 2026
310.10
314.40
309.70
311.15
309.13
2,275
Jan 14, 2026
312.05
313.70
308.05
310.05
308.04
5,375
Jan 13, 2026
313.80
317.05
309.30
312.10
310.08
2,891
Jan 12, 2026
301.65
314.55
301.65
313.70
311.67
5,464
Jan 9, 2026
321.00
321.05
309.80
310.35
308.34
7,533
Jan 8, 2026
339.10
339.10
320.05
321.75
319.67
6,834
Jan 7, 2026
338.20
344.40
334.00
336.75
334.57
7,884
Jan 6, 2026
320.30
341.00
320.30
338.10
335.91
40,715
Jan 5, 2026
327.05
327.05
319.15
320.25
318.18
8,456
Jan 2, 2026
320.00
326.70
318.15
325.25
323.14
506,957
Jan 1, 2026
324.25
324.25
316.30
319.90
317.83
4,151
Dec 31, 2025
314.10
323.80
314.10
323.10
321.01
3,055
Dec 30, 2025
310.30
316.00
310.20
314.05
312.02
3,261
Dec 29, 2025
311.00
316.30
311.00
312.05
310.03
1,954
Dec 26, 2025
321.10
322.80
314.35
316.40
314.35
3,077
Dec 24, 2025
323.10
329.35
319.50
321.10
319.02
4,491
Dec 23, 2025
318.00
324.00
315.50
323.05
320.96
5,683
Dec 22, 2025
316.30
318.85
310.00
314.50
312.46
4,593
Dec 19, 2025
313.05
320.10
313.05
316.30
314.25
6,318
Dec 18, 2025
312.55
313.60
311.00
311.65
309.63
1,323
Dec 17, 2025
317.80
320.90
313.95
315.25
313.21
4,514
Dec 16, 2025
326.50
326.50
316.50
317.75
315.69
3,597
Dec 15, 2025
320.60
327.90
320.60
326.45
324.34
10,619
Dec 12, 2025
319.90
323.75
319.90
323.10
321.01
2,058
Dec 11, 2025
323.95
323.95
315.00
319.85
317.78
3,742
Dec 10, 2025
317.00
321.45
317.00
319.00
316.93
7,391
Dec 9, 2025
310.00
319.55
305.90
317.00
314.95
9,654
Dec 8, 2025
321.70
332.20
309.90
311.60
309.58
35,506
Dec 5, 2025
307.05
323.00
305.35
320.65
318.57
28,409
Dec 4, 2025
317.00
320.05
307.35
310.40
308.39
20,549
Dec 3, 2025
320.00
321.25
316.45
320.55
318.47
3,925
Dec 2, 2025
308.25
318.60
308.25
318.15
316.09
11,253
Dec 1, 2025
308.60
319.60
308.30
314.35
312.31
4,283
Nov 28, 2025
305.00
315.50
303.40
308.60
306.60
6,373
Nov 27, 2025
307.60
308.40
303.30
305.15
303.17
3,984
Nov 26, 2025
308.00
310.90
306.40
307.60
305.61
3,196
Nov 25, 2025
306.05
311.30
306.00
307.40
305.41
7,101
Nov 24, 2025
316.90
317.00
308.10
311.35
309.33
4,552
Nov 21, 2025
316.10
318.95
312.00
316.85
314.80
2,492
Nov 20, 2025
314.15
318.75
311.20
318.25
316.19
1,652
Nov 19, 2025
318.25
318.25
309.20
313.30
311.27
2,605
Nov 18, 2025
304.55
318.25
304.55
317.20
315.15
7,324
Nov 17, 2025
324.95
324.95
307.25
312.20
310.18
8,548
Nov 14, 2025
305.25
309.95
304.60
309.60
307.59
2,839
Nov 13, 2025
308.50
309.90
304.15
305.70
303.72
3,215
Nov 12, 2025
302.00
308.50
302.00
307.95
305.96
6,306
Nov 11, 2025
305.35
305.40
300.15
302.70
300.74
3,505
Nov 10, 2025
305.35
309.70
303.35
304.50
302.53
8,893
Nov 7, 2025
301.90
312.40
298.65
307.75
305.76
4,396
Nov 6, 2025
316.80
320.80
302.15
304.10
302.13
19,636
