NSE: MASON | Series: SM
-
LTP
94.50
0.25 (0.27 %) -
Open
94.00
95.10 -
High
94.50
95.15 -
Low
94.00
94.25 -
Close
94.50
94.25 -
52W High
157.75
15 Oct, 2024 -
52W Low
73.50
03 Mar, 2025
Upper Circuit: 113.10
Lower Circuit: 75.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 0.25 | 0.27 | 157.75 | 73.50 | 4,000 | 3.77 Lakh | 3 |
| 16 Apr, 2025 | 95.10 | 95.15 | 94.25 | 94.25 | 94.25 | -2.30 | -2.38 | 157.75 | 73.50 | 6,000 | 5.70 Lakh | 6 |
| 15 Apr, 2025 | 91.00 | 97.90 | 91.00 | 97.90 | 96.55 | 5.55 | 6.1 | 157.75 | 73.50 | 26,000 | 24.62 Lakh | 25 |
| 11 Apr, 2025 | 89.60 | 92.00 | 87.00 | 90.00 | 91.00 | 0.50 | 0.55 | 157.75 | 73.50 | 24,000 | 21.26 Lakh | 24 |
| 09 Apr, 2025 | 89.50 | 91.95 | 87.50 | 90.30 | 90.50 | 2.80 | 3.19 | 157.75 | 73.50 | 23,000 | 20.76 Lakh | 21 |
| 08 Apr, 2025 | 83.05 | 88.75 | 83.05 | 87.00 | 87.70 | 4.80 | 5.79 | 157.75 | 73.50 | 18,000 | 15.44 Lakh | 18 |
| 07 Apr, 2025 | 81.00 | 83.95 | 80.00 | 82.90 | 82.90 | -8.10 | -8.9 | 157.75 | 73.50 | 53,000 | 42.89 Lakh | 44 |
| 04 Apr, 2025 | 93.00 | 93.00 | 90.85 | 90.85 | 91.00 | -1.35 | -1.46 | 157.75 | 73.50 | 20,000 | 18.33 Lakh | 18 |
| 03 Apr, 2025 | 86.00 | 93.50 | 86.00 | 93.35 | 92.35 | 3.35 | 3.76 | 157.75 | 73.50 | 28,000 | 25.77 Lakh | 28 |
| 02 Apr, 2025 | 88.00 | 91.00 | 86.70 | 89.00 | 89.00 | 2.30 | 2.65 | 157.75 | 73.50 | 12,000 | 10.67 Lakh | 12 |
| 01 Apr, 2025 | 83.40 | 86.95 | 83.40 | 86.70 | 86.70 | 5.10 | 6.25 | 157.75 | 73.50 | 15,000 | 12.83 Lakh | 14 |
| 28 Mar, 2025 | 83.65 | 83.65 | 81.10 | 81.10 | 81.60 | -2.05 | -2.45 | 157.75 | 73.50 | 70,000 | 57.66 Lakh | 61 |
| 27 Mar, 2025 | 81.60 | 87.95 | 76.00 | 87.95 | 83.65 | 2.05 | 2.51 | 157.75 | 73.50 | 131,000 | 1.05 Crore | 108 |
| 26 Mar, 2025 | 91.05 | 91.05 | 80.20 | 80.50 | 81.60 | -7.05 | -7.95 | 157.75 | 73.50 | 77,000 | 65.02 Lakh | 71 |
| 25 Mar, 2025 | 97.00 | 99.90 | 87.45 | 90.00 | 88.65 | -9.55 | -9.73 | 157.75 | 73.50 | 59,000 | 55.00 Lakh | 47 |
| 24 Mar, 2025 | 105.90 | 106.00 | 97.00 | 97.00 | 98.20 | 2.20 | 2.29 | 157.75 | 73.50 | 48,000 | 48.64 Lakh | 40 |
| 21 Mar, 2025 | 88.00 | 99.70 | 86.00 | 95.00 | 96.00 | 7.10 | 7.99 | 157.75 | 73.50 | 63,000 | 57.63 Lakh | 48 |
| 20 Mar, 2025 | 87.00 | 95.00 | 87.00 | 88.00 | 88.90 | -1.10 | -1.22 | 157.75 | 73.50 | 51,000 | 46.24 Lakh | 35 |
| 19 Mar, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 4.00 | 4.65 | 157.75 | 73.50 | 13,000 | 11.47 Lakh | 10 |