Price Data Selection & Download
MAS Financial Services Share Price All Time Records & Statistics (Oct 2017 - May 2026)
2118 daily OHLCV records on NSE from Oct. 2017 to May 2026. For live price, key ratios and fundamentals, see MAS Financial Services screener.
Share Price All Time High
₹423.35
February 13, 2020
NSE Exchange
Share Price All Time Low
₹122.65
October 23, 2018
NSE Exchange
Highest Volume Trading Day
53,828,181
October 18, 2017 • ₹218.15
NSE Exchange
Share Price History Data (Oct 2017 - May 2026)
MASFIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹309.35 | ₹318.00 | ₹304.15 | ₹315.40 | 133,824 |
| 2026-05-26 | ₹305.00 | ₹309.90 | ₹305.00 | ₹306.20 | 81,415 |
| 2026-05-25 | ₹308.00 | ₹314.00 | ₹303.55 | ₹305.25 | 178,895 |
| 2026-05-22 | ₹310.00 | ₹310.00 | ₹300.20 | ₹307.80 | 99,255 |
| 2026-05-21 | ₹314.95 | ₹314.95 | ₹305.00 | ₹306.00 | 107,343 |
| 2026-05-20 | ₹314.15 | ₹314.15 | ₹306.00 | ₹309.70 | 60,082 |
| 2026-05-19 | ₹313.15 | ₹315.70 | ₹309.80 | ₹312.60 | 52,925 |
| 2026-05-18 | ₹313.20 | ₹316.80 | ₹306.90 | ₹313.15 | 99,634 |
| 2026-05-15 | ₹328.30 | ₹333.95 | ₹315.55 | ₹319.40 | 67,831 |
| 2026-05-14 | ₹323.00 | ₹330.85 | ₹318.45 | ₹325.05 | 98,532 |
| 2026-05-13 | ₹331.20 | ₹333.60 | ₹322.00 | ₹325.10 | 89,950 |
| 2026-05-12 | ₹348.20 | ₹348.20 | ₹328.35 | ₹331.50 | 154,160 |
| 2026-05-11 | ₹345.50 | ₹352.00 | ₹340.50 | ₹347.40 | 121,513 |
| 2026-05-08 | ₹347.60 | ₹349.75 | ₹342.50 | ₹346.75 | 89,868 |
| 2026-05-07 | ₹344.60 | ₹349.20 | ₹342.65 | ₹347.25 | 151,949 |
| 2026-05-06 | ₹349.80 | ₹349.80 | ₹338.05 | ₹342.90 | 169,785 |
| 2026-05-05 | ₹347.25 | ₹348.75 | ₹340.50 | ₹345.75 | 129,806 |
| 2026-05-04 | ₹344.45 | ₹358.85 | ₹342.00 | ₹346.95 | 565,231 |
| 2026-04-30 | ₹332.00 | ₹344.20 | ₹329.00 | ₹339.90 | 1,531,804 |
| 2026-04-29 | ₹321.85 | ₹328.70 | ₹318.65 | ₹325.90 | 131,107 |
| 2026-04-28 | ₹321.90 | ₹324.80 | ₹315.90 | ₹318.65 | 55,503 |
| 2026-04-27 | ₹318.00 | ₹325.20 | ₹315.05 | ₹321.90 | 56,346 |
| 2026-04-24 | ₹319.80 | ₹321.60 | ₹314.90 | ₹320.35 | 52,272 |
| 2026-04-23 | ₹319.80 | ₹324.45 | ₹317.80 | ₹319.80 | 58,868 |
| 2026-04-22 | ₹317.45 | ₹326.20 | ₹317.15 | ₹323.05 | 164,486 |
| 2026-04-21 | ₹314.90 | ₹319.40 | ₹313.60 | ₹315.90 | 324,898 |
| 2026-04-20 | ₹320.30 | ₹320.30 | ₹312.00 | ₹314.90 | 38,941 |
| 2026-04-17 | ₹321.00 | ₹321.00 | ₹313.25 | ₹317.15 | 97,246 |
| 2026-04-16 | ₹310.55 | ₹320.85 | ₹310.55 | ₹317.70 | 143,253 |
| 2026-04-15 | ₹308.10 | ₹315.50 | ₹305.20 | ₹313.70 | 140,888 |
| 2026-04-13 | ₹303.10 | ₹316.20 | ₹299.65 | ₹306.55 | 87,571 |
| 2026-04-10 | ₹311.70 | ₹314.50 | ₹303.00 | ₹308.45 | 78,800 |
| 2026-04-09 | ₹306.00 | ₹316.00 | ₹306.00 | ₹310.15 | 53,485 |
| 2026-04-08 | ₹303.10 | ₹317.20 | ₹303.10 | ₹311.55 | 196,163 |
| 2026-04-07 | ₹303.15 | ₹306.00 | ₹298.00 | ₹299.30 | 74,099 |
| 2026-04-06 | ₹295.00 | ₹306.00 | ₹290.90 | ₹303.15 | 137,006 |
| 2026-04-02 | ₹290.30 | ₹298.00 | ₹285.00 | ₹295.60 | 80,896 |
| 2026-04-01 | ₹282.95 | ₹296.00 | ₹282.95 | ₹293.25 | 75,805 |
| 2026-03-30 | ₹287.00 | ₹291.20 | ₹277.35 | ₹279.65 | 213,715 |
| 2026-03-27 | ₹297.20 | ₹299.95 | ₹290.35 | ₹292.20 | 75,401 |
| 2026-03-25 | ₹299.90 | ₹305.90 | ₹296.05 | ₹301.75 | 84,153 |
| 2026-03-24 | ₹296.50 | ₹300.25 | ₹290.00 | ₹297.90 | 73,516 |
| 2026-03-23 | ₹309.55 | ₹309.55 | ₹286.00 | ₹293.30 | 142,746 |
| 2026-03-20 | ₹290.20 | ₹304.00 | ₹290.20 | ₹302.55 | 127,811 |
| 2026-03-19 | ₹297.50 | ₹300.50 | ₹286.40 | ₹292.90 | 130,148 |
| 2026-03-18 | ₹296.20 | ₹303.00 | ₹295.50 | ₹300.25 | 91,938 |
| 2026-03-17 | ₹295.90 | ₹298.90 | ₹288.20 | ₹294.65 | 155,101 |
| 2026-03-16 | ₹303.20 | ₹303.20 | ₹292.00 | ₹294.40 | 203,473 |
| 2026-03-13 | ₹304.00 | ₹305.65 | ₹298.00 | ₹301.60 | 82,955 |
| 2026-03-12 | ₹296.00 | ₹309.70 | ₹296.00 | ₹304.05 | 59,524 |
| 2026-03-11 | ₹309.35 | ₹311.90 | ₹301.50 | ₹303.40 | 31,258 |
| 2026-03-10 | ₹305.80 | ₹312.00 | ₹297.75 | ₹309.35 | 87,734 |
| 2026-03-09 | ₹295.55 | ₹301.90 | ₹288.70 | ₹301.25 | 168,177 |
| 2026-03-06 | ₹303.05 | ₹305.50 | ₹300.00 | ₹300.90 | 62,256 |
| 2026-03-05 | ₹307.50 | ₹310.40 | ₹300.80 | ₹303.05 | 79,604 |
| 2026-03-04 | ₹311.10 | ₹315.00 | ₹302.60 | ₹306.00 | 125,671 |
| 2026-03-02 | ₹315.00 | ₹322.00 | ₹305.75 | ₹315.35 | 141,141 |
| 2026-02-27 | ₹335.00 | ₹338.70 | ₹323.00 | ₹324.35 | 125,560 |
| 2026-02-26 | ₹342.80 | ₹342.80 | ₹335.45 | ₹338.90 | 119,755 |
| 2026-02-25 | ₹344.00 | ₹344.00 | ₹335.60 | ₹339.95 | 116,922 |
| 2026-02-24 | ₹343.75 | ₹343.75 | ₹334.10 | ₹338.15 | 82,742 |
| 2026-02-23 | ₹339.00 | ₹352.80 | ₹334.95 | ₹341.10 | 443,731 |
| 2026-02-20 | ₹330.75 | ₹334.50 | ₹325.70 | ₹332.40 | 87,079 |
| 2026-02-19 | ₹340.00 | ₹340.05 | ₹330.00 | ₹330.75 | 84,851 |
| 2026-02-18 | ₹337.00 | ₹340.20 | ₹335.00 | ₹337.00 | 131,163 |
| 2026-02-17 | ₹343.35 | ₹344.00 | ₹333.55 | ₹337.80 | 139,791 |
| 2026-02-16 | ₹334.00 | ₹345.90 | ₹325.15 | ₹343.35 | 177,208 |
| 2026-02-13 | ₹334.05 | ₹339.95 | ₹329.00 | ₹335.75 | 145,135 |
| 2026-02-12 | ₹329.45 | ₹338.00 | ₹325.90 | ₹336.05 | 84,305 |
| 2026-02-11 | ₹334.15 | ₹338.00 | ₹327.30 | ₹329.80 | 116,745 |
| 2026-02-10 | ₹333.70 | ₹338.00 | ₹326.30 | ₹335.60 | 187,692 |
| 2026-02-09 | ₹322.65 | ₹333.75 | ₹317.45 | ₹332.00 | 154,853 |
| 2026-02-06 | ₹314.00 | ₹326.00 | ₹311.50 | ₹324.45 | 169,933 |
| 2026-02-05 | ₹314.95 | ₹315.95 | ₹311.20 | ₹313.55 | 90,513 |
| 2026-02-04 | ₹321.30 | ₹321.95 | ₹309.05 | ₹311.30 | 200,359 |
| 2026-02-03 | ₹313.50 | ₹320.80 | ₹312.10 | ₹318.35 | 247,420 |
| 2026-02-02 | ₹313.35 | ₹313.35 | ₹297.60 | ₹308.85 | 211,559 |
| 2026-02-01 | ₹325.30 | ₹325.30 | ₹310.50 | ₹314.90 | 96,463 |
| 2026-01-30 | ₹322.00 | ₹327.00 | ₹312.90 | ₹325.30 | 161,036 |
| 2026-01-29 | ₹322.90 | ₹331.45 | ₹318.20 | ₹320.95 | 335,474 |
| 2026-01-28 | ₹316.85 | ₹320.00 | ₹312.15 | ₹317.20 | 103,706 |
| 2026-01-27 | ₹300.00 | ₹317.05 | ₹298.55 | ₹314.40 | 112,182 |
| 2026-01-23 | ₹308.00 | ₹309.00 | ₹299.95 | ₹301.90 | 151,301 |
| 2026-01-22 | ₹308.00 | ₹318.55 | ₹304.00 | ₹306.75 | 153,755 |
| 2026-01-21 | ₹303.00 | ₹305.00 | ₹293.85 | ₹300.30 | 209,445 |
| 2026-01-20 | ₹310.55 | ₹313.40 | ₹302.50 | ₹303.65 | 147,996 |
| 2026-01-19 | ₹309.10 | ₹315.00 | ₹307.05 | ₹310.55 | 109,591 |
| 2026-01-16 | ₹308.30 | ₹314.70 | ₹308.30 | ₹311.35 | 67,914 |
| 2026-01-14 | ₹311.60 | ₹314.50 | ₹308.45 | ₹311.15 | 109,007 |
| 2026-01-13 | ₹314.00 | ₹317.85 | ₹309.45 | ₹312.30 | 88,608 |
| 2026-01-12 | ₹306.50 | ₹314.95 | ₹303.00 | ₹313.75 | 190,919 |
| 2026-01-09 | ₹323.15 | ₹323.15 | ₹308.90 | ₹310.60 | 185,139 |
| 2026-01-08 | ₹336.90 | ₹336.90 | ₹320.00 | ₹321.25 | 178,193 |
| 2026-01-07 | ₹339.95 | ₹344.00 | ₹334.00 | ₹335.15 | 901,550 |
| 2026-01-06 | ₹322.85 | ₹341.60 | ₹319.80 | ₹338.10 | 904,527 |
| 2026-01-05 | ₹327.45 | ₹327.45 | ₹318.00 | ₹320.55 | 95,920 |
| 2026-01-02 | ₹320.95 | ₹326.50 | ₹318.00 | ₹325.30 | 614,546 |
| 2026-01-01 | ₹323.00 | ₹326.00 | ₹316.45 | ₹319.60 | 97,024 |
MAS Financial Services Share Price Performance Analysis (Oct 2017 - May 2026)
MASFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.31%
₹319.60 → ₹315.40
Year to Date
Price Volatility
4.81%
Low Volatility
Year to Date
Average Daily Volume
166,320
Year to Date Average
NSE Exchange
MAS Financial Services Share Price History – Frequently Asked Questions
Common questions about MASFIN historical data and records. Explore MASFIN fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of MAS Financial Services (MASFIN)?
The all-time high share price of MAS Financial Services was ₹423.35 recorded on February 13, 2020 on the NSE exchange.
What is the all-time low share price of MAS Financial Services (MASFIN)?
The all-time low share price of MAS Financial Services was ₹122.65 recorded on October 23, 2018 on the NSE exchange.
How can I download MASFIN historical share price data?
You can download MAS Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MASFIN shares?
The highest trading volume day for MAS Financial Services was 53,828,181 shares traded on October 18, 2017 on the NSE exchange, with share price at ₹218.15.