Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹75.37

(-4.92%)

Mar 11, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

11/02/2026

To Date

11/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	88.24	95.89	88	93.46	3,018	1,66,52,370.36	85,176
10-Feb-2026	95.3	95.76	91.2	92.28	1,053	71,42,589.48	36,081
11-Feb-2026	92.12	93.8	89	90.91	1,065	73,59,104.11	39,999
12-Feb-2026	89.95	91.89	88.63	90.66	1,224	39,62,446.44	20,580
13-Feb-2026	89.33	90.12	86.15	86.48	1,471	82,20,571.74	58,387
16-Feb-2026	86.53	86.53	82.01	83.53	1,116	59,53,154.84	43,923
17-Feb-2026	82.5	85.8	82.11	84.93	699	45,97,632.79	33,156
18-Feb-2026	84.93	86.59	84.02	85.62	778	43,27,604.62	26,243
19-Feb-2026	85.62	94.8	85.4	92.49	5,236	5,73,70,624.8	1,98,029
20-Feb-2026	92.4	93	88.74	90.62	2,187	2,59,34,809.7	57,163
23-Feb-2026	90.55	90.55	85.45	86.82	2,025	2,06,83,358.57	76,915
24-Feb-2026	87.4	87.4	83.45	84.61	1,115	1,27,99,086.61	93,354
25-Feb-2026	84.64	87.66	84.64	87.07	1,077	1,31,67,617.64	47,628
26-Feb-2026	87.07	89.9	86.99	89.55	1,589	2,72,82,594.93	1,11,735
27-Feb-2026	89.7	91.31	87.41	88.28	3,736	4,16,22,460.63	84,391
02-Mar-2026	87	87	83.51	84.76	1,409	1,14,47,836.26	71,073
04-Mar-2026	83	84.74	82.11	84.04	813	31,00,684.37	16,372
05-Mar-2026	84.04	86.98	83.23	85.72	1,041	66,95,601.1	32,512
06-Mar-2026	85.11	86.9	82.55	83.36	1,678	1,33,29,846.67	46,952
09-Mar-2026	80.05	82.9	78.55	79.3	1,277	65,65,520.71	48,453
10-Mar-2026	80.5	80.89	75	79.27	2,611	3,58,22,802.79	1,57,667

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice