Mask Investments Limited - MASKINVEST.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	172.73	172.73	172.73	172.73	172	119
December 03, 2025	170	172.73	172.73	176	165	407
December 02, 2025	170.5	170	170	172.2	170	156
December 01, 2025	176.7	170.5	170.5	176.7	164	167
November 28, 2025	178.08	170	170	178.08	170	342
November 27, 2025	154.78	169.6	169.6	171	154.78	632
November 26, 2025	158	162.93	162.93	166	158	1,041
November 25, 2025	143.54	158.65	158.65	158.65	143.54	514
November 24, 2025	160	151.1	151.1	164	151.1	300
November 21, 2025	156.6	156.66	156.66	164.65	156.6	279
November 19, 2025	162.29	164.75	164.75	164.9	154.17	501
November 18, 2025	155	162.29	162.29	162.4	155	175
November 17, 2025	160	162.5	162.5	163	152.6	773
November 14, 2025	160.03	157	157	160.03	156	691
November 13, 2025	165	160.03	160.03	165	156.05	702
November 12, 2025	164	164	164	164.56	155	753
November 11, 2025	155	156.73	156.73	156.73	155	1,009
November 10, 2025	152.44	149.27	149.27	152.44	146.1	480
November 07, 2025	158.4	153.2	153.2	158.4	153	354
November 06, 2025	162.14	160	160	162.14	158.25	452
November 04, 2025	170.53	163.78	163.78	170.53	163.63	604
November 03, 2025	172.26	172.25	172.25	172.26	165.5	344
October 31, 2025	174.04	174	174	174.04	174	142
October 30, 2025	183.35	175.8	175.8	183.35	175.8	3,001
October 29, 2025	183.35	183.35	183.35	183.5	183.35	634
October 28, 2025	198.14	193	193	198.14	188.29	1,329
October 27, 2025	198.14	198.21	198.21	214	198.14	4,375
October 24, 2025	223.94	208.57	208.57	223.94	208.57	1,377
October 23, 2025	229	219.55	219.55	229.9	210	1,751
October 21, 2025	195.45	220.83	220.83	222.54	195.45	13,711
October 20, 2025	222	202.31	202.31	222	201.19	14,930
October 17, 2025	246.09	223.55	223.55	246.09	211.1	113,318
October 16, 2025	220	223.72	223.72	223.72	195.9	35,322
October 15, 2025	184	186.44	186.44	186.44	171.1	12,427
October 14, 2025	152	155.37	155.37	155.4	152	297
October 13, 2025	150.97	150.97	150.97	155.4	150.97	114
October 10, 2025	151.11	151.72	151.72	155	151	141
October 09, 2025	145.1	150	150	155.25	145.1	69
October 08, 2025	151.65	153.53	153.53	167.95	145	1,009
October 07, 2025	155	156.1	156.1	156.6	155	117
October 06, 2025	173	158.08	158.08	173	148	764
October 03, 2025	173.31	157.79	157.79	173.31	155	1,432
October 01, 2025	150	157.56	157.56	162.9	150	828
September 30, 2025	153.4	158	158	166.7	140	1,380
September 29, 2025	152.77	151.64	151.64	163	146	1,244
September 26, 2025	164.28	149.05	149.05	170.8	145.6	10,012
September 25, 2025	166	155.28	155.28	168	153	3,109
September 24, 2025	150	161.42	161.42	166.4	150	1,945
September 23, 2025	168.4	164.99	164.99	168.4	160	1,061
September 22, 2025	185	164.56	164.56	185	161	5,383
September 19, 2025	174.73	174.73	174.73	174.73	173.86	5,363
September 18, 2025	158.8	158.85	158.85	158.85	150.1	2,111
September 17, 2025	148.1	144.41	144.41	150.5	143.6	253
September 16, 2025	148.1	151	151	151	147.36	284
September 15, 2025	142	148.1	148.1	151.94	142	223
September 12, 2025	154.7	152.81	152.81	154.7	145.4	341
September 11, 2025	156.05	155	155	156.05	154.8	25
September 10, 2025	159.3	152.8	152.8	159.3	152.8	73
September 09, 2025	147.73	149.3	149.3	150	144.83	216
September 08, 2025	150.45	144.83	144.83	150.45	140.4	586

Mask Investments Limited (MASKINVEST.NS) NSE