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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148	148	148	148	140.4	31
February 19, 2026	146.8	148.09	148.09	149	139	206
February 18, 2026	138.4	143.33	143.33	148.4	138.05	850
February 17, 2026	138.05	138.05	138.05	138.05	138.05	53
February 16, 2026	138.05	138.05	138.05	147.5	138.05	372
February 13, 2026	136.48	138.05	138.05	149	136.48	213
February 12, 2026	149	136.48	136.48	149	135.4	139
February 11, 2026	144.66	141	141	145.35	140.5	81
February 10, 2026	145.38	145.38	145.38	145.38	145.38	50
February 09, 2026	146.03	145.38	145.38	146.75	145	96
February 06, 2026	145.4	146.03	146.03	150.5	138	886
February 05, 2026	138.77	138.96	138.96	149.95	138.77	298
February 04, 2026	150	138.77	138.77	150	135	185
February 03, 2026	133.4	145	145	145	133.4	190
February 02, 2026	147.4	144	144	147.4	144	8
February 01, 2026	138	141.26	141.26	149	136.4	89
January 30, 2026	139	144.24	144.24	145	135	390
January 29, 2026	141	136.32	136.32	155	135	1,356
January 28, 2026	141	144.73	144.73	154	141	470
January 27, 2026	160	155.67	155.67	160	144.4	310
January 23, 2026	140.5	146.25	146.25	146.25	139.1	953
January 22, 2026	136.98	140.5	140.5	140.5	136.98	10
January 21, 2026	140.5	140.5	140.5	140.5	140.5	547
January 20, 2026	140	140.5	140.5	144	140	412
January 19, 2026	138	138	138	144	138	26
January 16, 2026	124.93	138.07	138.07	138.07	124.93	281
January 14, 2026	131.05	131.5	131.5	143.85	131	112
January 13, 2026	137	137.01	137.01	137.01	137	29
January 12, 2026	137	137	137	137	137	0
January 09, 2026	138.03	137	137	139.15	137	1,483
January 08, 2026	155	141.57	141.57	155	141	339
January 07, 2026	148.95	147.95	147.95	148.95	139	604
January 06, 2026	150.5	143.45	143.45	150.5	143.45	169
January 05, 2026	151	151	151	151	151	129
January 02, 2026	145	151	151	151	141.29	399
January 01, 2026	145	145	145	145	145	7
December 31, 2025	141.9	142.15	142.15	154	141.9	262
December 30, 2025	150.39	147.9	147.9	150.39	145	677
December 29, 2025	149.65	149.65	149.65	149.65	149.65	32
December 26, 2025	165.58	153.49	153.49	165.58	153.48	595
December 24, 2025	148	161.55	161.55	161.55	148	225
December 23, 2025	161.19	155.24	155.24	161.19	155	312
December 22, 2025	148.5	162	162	162.5	147.11	213
December 19, 2025	149.07	154.85	154.85	155	149.07	248
December 18, 2025	149.5	156.91	156.91	156.91	149.07	72
December 17, 2025	156.75	156.91	156.91	167.07	156.75	359
December 16, 2025	165	165	165	165	156.75	1,121
December 15, 2025	165.25	165	165	165.38	165	90
December 12, 2025	173	165.37	165.37	173	164.88	419
December 11, 2025	175	173.55	173.55	175	166.25	65
December 10, 2025	163.4	175	175	180	163.4	669
December 09, 2025	172	172	172	172	172	26
December 08, 2025	172.73	172.34	172.34	172.86	172	517
December 05, 2025	172.73	172.73	172.73	172.73	172.73	0
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

Mask Investments Limited (MASKINVEST.NS) NSE