Mask Investments

MASK
🏛️ india →
149.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 75.70 75.70 75.70 75.70 0.0M
2023-12-28 74.45 75.85 74.45 75.85 0.0M
2023-12-27 73.00 74.45 73.00 74.45 0.0M
2023-12-26 73.00 73.00 73.00 73.00 0.0M
2023-12-22 73.70 73.70 73.00 73.00 0.0M
2023-12-21 72.35 72.35 72.30 72.30 0.0M
2023-12-20 69.60 70.95 69.60 70.95 0.0M
2023-12-19 69.60 69.60 69.60 69.60 0.0M
2023-12-18 69.90 71.00 69.70 71.00 0.0M
2023-12-15 69.65 69.65 69.65 69.65 0.0M
2023-12-14 68.00 68.30 68.00 68.30 0.0M
2023-12-13 67.00 67.00 67.00 67.00 0.0M
2023-12-12 67.00 67.00 67.00 67.00 0.0M
2023-12-11 67.60 68.95 67.00 67.00 0.0M
2023-12-08 67.60 67.60 67.60 67.60 0.0M
2023-12-07 65.05 66.30 65.05 66.30 0.0M
2023-12-06 65.05 65.05 65.05 65.05 0.0M
2023-12-05 64.50 65.05 63.85 65.05 0.0M
2023-12-04 63.80 63.80 63.80 63.80 0.0M
2023-12-01 62.55 62.55 62.55 62.55 0.0M
2023-11-29 61.35 61.35 61.35 61.35 0.0M
2023-11-28 60.15 60.15 60.15 60.15 0.0M
2023-11-23 60.15 60.15 60.15 60.15 0.0M
2023-11-22 57.30 57.30 57.30 57.30 0.0M
2023-11-21 54.60 54.60 54.60 54.60 0.0M
2023-11-20 54.60 54.60 52.00 52.00 0.0M
2023-11-17 52.00 52.00 52.00 52.00 0.0M
2023-11-16 49.55 49.55 49.55 49.55 0.0M
2023-11-09 48.55 48.55 46.25 48.55 0.0M
2023-11-06 52.05 52.05 48.50 48.55 0.0M
2023-11-02 50.65 51.00 50.65 51.00 0.0M
2023-11-01 50.60 50.65 50.00 50.65 0.0M
2023-10-31 50.75 50.75 50.65 50.65 0.0M
2023-10-30 51.65 53.20 51.55 53.20 0.0M
2023-10-27 54.25 54.25 54.25 54.25 0.0M
2023-10-25 55.25 55.25 55.25 55.25 0.0M
2023-10-23 56.25 56.25 56.25 56.25 0.0M
2023-10-20 57.25 57.25 57.25 57.25 0.0M
2023-10-19 57.25 57.25 57.25 57.25 0.0M
2023-10-18 58.40 58.40 58.40 58.40 0.0M
2023-10-17 59.60 59.60 59.60 59.60 0.0M
2023-10-16 63.20 63.20 60.80 60.80 0.0M
2023-10-13 63.20 63.20 62.00 62.00 0.0M
2023-10-12 63.25 63.25 63.25 63.25 0.0M
2023-10-11 65.00 65.00 64.50 64.50 0.0M
2023-10-09 65.00 65.00 65.00 65.00 0.0M
2023-10-05 65.30 65.30 65.30 65.30 0.0M
2023-10-03 65.35 65.35 65.35 65.35 0.0M
2023-09-29 65.35 65.35 65.35 65.35 0.0M
2023-09-28 66.65 66.65 66.65 66.65 0.0M
2023-09-27 69.10 69.10 68.00 68.00 0.0M
2023-09-25 69.25 69.25 69.25 69.25 0.0M
2023-09-21 72.00 72.00 70.65 70.65 0.0M
2023-09-20 76.50 76.50 72.00 72.10 0.0M
2023-09-18 77.65 79.90 72.30 74.20 0.0M
2023-09-15 76.10 76.10 76.05 76.10 0.0M
2023-09-14 72.00 72.75 69.10 72.50 0.0M
2023-09-13 69.30 69.30 69.30 69.30 0.0M
2023-09-12 61.85 66.65 61.85 66.00 0.0M
2023-09-11 58.60 63.50 58.60 63.50 0.0M
2023-09-08 60.50 60.50 60.50 60.50 0.0M
2023-09-07 60.50 60.50 60.50 60.50 0.0M
2023-09-06 60.30 60.50 60.30 60.50 0.0M
2023-09-05 60.50 60.50 60.45 60.50 0.0M
2023-09-04 59.85 59.85 59.85 58.70 0.0M
2023-09-01 58.70 58.70 58.70 58.70 0.0M
2023-08-31 57.55 57.55 57.55 57.55 0.0M
2023-08-29 57.10 57.10 57.10 57.10 0.0M
2023-08-23 57.10 57.10 57.10 57.10 0.0M
2023-08-22 55.00 56.00 55.00 56.00 0.0M
2023-08-21 56.00 56.00 56.00 56.00 0.0M
2023-08-18 56.00 56.00 56.00 56.00 0.0M
2023-08-17 56.00 56.00 56.00 56.00 0.0M
2023-08-10 56.00 56.00 56.00 56.00 0.0M
2023-08-09 56.00 56.00 56.00 56.00 0.0M
2023-08-07 56.90 56.90 56.90 56.90 0.0M
2023-08-04 59.75 59.75 57.00 59.70 0.0M
2023-08-03 59.60 59.60 57.00 57.00 0.0M
2023-08-02 54.10 56.80 54.10 56.80 0.0M
2023-08-01 54.10 54.10 54.10 54.10 0.0M
2023-07-31 50.55 54.10 50.00 54.10 0.0M
2023-07-28 51.55 51.55 51.55 51.55 0.0M
2023-07-27 51.55 51.60 51.55 51.60 0.0M
2023-07-26 57.10 57.10 54.25 54.25 0.0M
2023-07-25 60.00 60.00 57.10 57.10 0.0M
2023-07-21 59.95 60.10 59.95 60.10 0.0M
2023-07-20 61.55 61.55 60.00 60.00 0.0M
2023-07-19 57.05 58.65 53.10 58.65 0.0M
2023-07-18 55.90 55.90 54.80 55.90 0.0M
2023-07-17 55.25 55.90 55.25 55.90 0.0M
2023-07-14 61.70 61.70 55.90 55.90 0.0M
2023-07-12 56.00 58.80 56.00 58.80 0.0M
2023-07-11 59.25 59.25 56.00 56.00 0.0M
2023-07-10 54.20 56.60 54.20 56.45 0.0M
2023-07-06 59.75 59.75 56.80 56.80 0.0M
2023-07-05 58.60 59.75 58.60 59.75 0.0M
2023-07-04 60.05 60.05 58.20 59.75 0.0M
2023-07-03 61.35 62.50 59.95 61.25 0.0M
2023-06-30 64.60 64.60 63.10 63.10 0.0M
2023-06-28 66.40 66.40 66.40 66.40 0.0M
2023-06-27 65.60 68.20 65.60 68.10 0.0M
2023-06-26 68.15 72.00 65.20 65.60 0.0M
2023-06-23 63.35 69.95 63.35 68.60 0.0M
2023-06-22 68.25 68.25 66.65 66.65 0.0M
2023-06-21 71.90 71.90 70.15 70.15 0.0M
2023-06-20 73.10 73.90 70.25 73.80 0.0M
2023-06-19 77.50 77.50 70.25 70.40 0.0M
2023-06-16 73.85 73.85 72.00 73.85 0.0M
2023-06-15 70.35 70.35 69.00 70.35 0.0M
2023-06-14 67.65 67.65 65.30 67.00 0.0M
2023-06-13 64.45 64.45 64.45 64.45 0.0M
2023-06-12 55.60 61.40 55.60 61.40 0.0M
2023-06-07 58.50 58.50 58.50 58.50 0.0M
2023-05-18 58.75 58.80 58.75 58.75 0.0M
2023-05-15 58.80 58.80 58.80 58.80 0.0M
2023-05-02 60.00 60.00 60.00 60.00 0.0M
2023-04-27 62.65 62.65 62.65 62.65 0.0M
2023-04-26 69.00 69.00 65.55 65.90 0.0M
2023-04-25 69.00 69.00 66.00 69.00 0.0M
2023-04-24 63.00 66.15 63.00 66.10 0.0M
2023-04-21 63.90 64.00 59.00 63.00 0.0M
2023-04-20 61.95 62.00 61.00 61.00 0.0M
2023-04-19 60.30 63.40 60.30 63.40 0.0M
2023-04-18 66.55 66.55 63.40 63.40 0.0M
2023-04-17 63.40 63.40 63.40 63.40 0.0M
2023-04-13 57.55 60.40 57.00 60.40 0.0M
2023-04-12 57.55 57.55 57.45 57.55 0.0M
2023-04-11 51.25 54.85 50.25 54.85 0.0M
2023-04-10 52.20 52.25 52.20 52.25 0.0M
2023-04-06 49.50 49.85 45.20 49.80 0.0M
2023-04-05 48.10 48.10 43.85 47.50 0.0M
2023-04-03 43.50 45.85 43.50 45.85 0.0M
2023-03-31 48.30 48.30 43.75 43.75 0.0M
2023-03-29 43.05 46.05 43.05 46.05 0.0M
2023-03-28 40.15 44.35 40.15 43.90 0.0M
2023-03-27 42.45 42.45 42.25 42.25 0.0M
2023-03-24 46.50 46.50 44.20 44.45 0.0M
2023-03-23 48.80 48.80 46.50 46.50 0.0M
2023-03-22 47.90 47.90 46.50 46.50 0.0M
2023-03-21 48.05 52.75 47.75 47.90 0.0M
2023-03-20 49.55 52.70 49.55 50.25 0.0M
2023-03-17 50.85 50.85 49.70 50.85 0.0M
2023-03-16 49.65 52.20 49.65 52.15 0.0M
2023-03-15 52.20 52.20 52.20 52.20 0.0M
2023-03-14 52.20 52.25 52.20 52.20 0.0M
2023-03-13 55.95 55.95 52.10 52.20 0.0M
2023-03-10 55.95 55.95 51.10 54.85 0.0M
2023-03-08 52.15 54.00 49.60 53.75 0.0M
2023-03-06 52.25 57.60 52.15 52.15 0.0M
2023-03-03 55.00 55.00 52.30 54.90 0.0M
2023-03-02 55.15 55.15 55.00 55.00 0.0M
2023-03-01 52.55 52.55 52.55 52.55 0.0M
2023-02-28 52.60 52.60 52.55 52.55 0.0M
2023-02-27 52.50 52.55 52.50 52.55 0.0M
2023-02-24 52.60 52.60 50.05 50.05 0.0M
2023-02-23 55.35 55.35 52.60 52.60 0.0M
2023-02-22 58.25 60.95 55.35 55.35 0.0M
2023-02-21 55.40 58.25 55.35 58.25 0.0M
2023-02-20 62.55 62.55 58.25 58.25 0.0M
2023-02-17 61.35 64.50 61.30 61.30 0.0M
2023-02-16 64.50 64.50 64.50 64.50 0.0M
2023-02-15 68.80 68.80 64.30 64.50 0.0M
2023-02-14 62.35 67.95 62.35 67.65 0.0M
2023-02-13 65.45 68.60 65.40 65.55 0.0M
2023-02-10 60.10 65.45 60.05 65.45 0.0M
2023-02-09 64.95 65.25 61.00 63.10 0.0M
2023-02-08 65.35 65.35 62.10 62.20 0.0M
2023-02-07 69.95 70.95 65.35 65.35 0.0M
2023-02-06 64.65 68.95 64.00 68.75 0.0M
2023-02-03 65.95 65.95 65.90 65.95 0.0M
2023-02-02 65.95 65.95 65.95 65.95 0.0M
2023-02-01 66.05 68.80 65.95 65.95 0.0M
2023-01-31 65.00 70.40 63.75 69.40 0.0M
2023-01-30 67.05 67.05 67.05 67.05 0.0M
2023-01-27 74.25 74.25 70.55 70.55 0.0M
2023-01-25 74.25 75.75 74.20 74.25 0.0M
2023-01-24 79.70 79.70 78.10 78.10 0.0M
2023-01-23 87.85 89.55 81.05 82.20 0.0M
2023-01-20 85.00 85.50 77.40 85.30 0.0M
2023-01-19 81.50 81.55 81.25 81.45 0.0M
2023-01-18 77.65 77.70 77.65 77.70 0.0M
2023-01-17 73.95 74.00 73.95 74.00 0.0M
2023-01-16 67.15 70.50 67.15 70.50 0.0M
2023-01-13 64.65 71.30 64.65 67.15 0.0M
2023-01-12 68.35 68.40 62.00 68.00 0.0M
2023-01-11 62.50 67.85 62.50 65.15 0.0M
2023-01-10 67.10 67.10 65.75 65.75 0.0M
2023-01-09 74.95 74.95 69.20 69.20 0.0M
2023-01-06 78.15 78.40 72.80 72.80 0.0M
2023-01-05 76.50 77.45 73.00 76.60 0.0M
2023-01-04 76.00 77.75 70.65 76.50 0.0M
2023-01-03 74.85 76.00 71.15 74.30 0.0M
2023-01-02 73.40 75.75 73.40 74.85 0.0M