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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	145.4	153.51	153.51	154.4	145.4	251
September 04, 2025	148.59	150.9	150.9	155	145.4	179
September 03, 2025	155	148.59	148.59	158	146	302
September 02, 2025	160	150.33	150.33	160	145.4	1,541
September 01, 2025	152.78	159.51	159.51	160	145	162
August 29, 2025	155.9	155.9	155.9	155.9	155.9	0
August 28, 2025	157.5	155.9	155.9	157.5	145	48
August 26, 2025	159.8	158.8	158.8	159.8	158.8	36
August 25, 2025	160.72	159.89	159.89	160.72	150	447
August 22, 2025	145.4	160.72	160.72	165	145.4	1,004
August 21, 2025	161	159.31	159.31	174.4	146.4	761
August 20, 2025	155	159.9	159.9	159.95	143.6	1,215
August 19, 2025	155	146.35	146.35	155	135.8	1,571
August 18, 2025	145.78	147.79	147.79	161.16	131.85	1,846
August 14, 2025	157.32	146.51	146.51	164.3	142.4	364
August 13, 2025	145	153.49	153.49	159	145	556
August 12, 2025	144	145	145	162	144	753
August 11, 2025	149.4	157	157	170	149.4	657
August 08, 2025	160	166	166	167	147	678
August 07, 2025	150.6	160	160	167	144.45	895
August 06, 2025	162.52	155.2	155.2	171.49	155.16	3,049
August 05, 2025	160.51	163.33	163.33	163.33	148	267
August 04, 2025	145	155.56	155.56	156.34	141.58	32
August 01, 2025	148.65	148.9	148.9	149	148.65	491
July 31, 2025	164.3	148.65	148.65	164.3	148.65	604
July 30, 2025	156.18	156.48	156.48	164	156.18	26
July 29, 2025	165.55	164.4	164.4	165.55	164.4	16
July 28, 2025	157.18	161.17	161.17	165.7	157.18	4
July 25, 2025	166.61	165.46	165.46	166.61	164.13	140
July 24, 2025	153	165.79	165.79	166.6	153	216
July 23, 2025	162	159	159	162	154	118

Mask Investments Limited (MASKINVEST.NS) NSE