Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹164.95

(1.23%)

May 20, 2025|03:42:52 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	133.15	144.4	132.91	142.36	4,436	2,21,56,924.56	99,956
22-Apr-2025	143.07	145.5	140.2	141.73	2,352	77,57,341.56	27,060
23-Apr-2025	144.55	144.55	140	140.78	2,116	75,82,387.35	32,166
24-Apr-2025	140.08	145.51	140	141.07	2,020	52,19,867.74	17,171
25-Apr-2025	140.95	141.59	135.02	135.36	2,032	93,77,045.21	45,392
28-Apr-2025	134.21	140	133.77	138.52	1,971	54,02,144.1	21,342
29-Apr-2025	136.45	150	136.45	143.08	7,088	5,03,64,527.03	56,281
30-Apr-2025	138.51	142.98	136.95	138.73	1,319	27,04,402.4	10,606
02-May-2025	139.86	144.4	136.66	141.12	3,152	1,00,33,841.01	32,104
05-May-2025	141.12	151.44	140	149.63	6,095	7,26,29,266.83	1,97,816
06-May-2025	150	153.5	143.41	149.12	5,231	2,37,76,652.56	53,441
07-May-2025	151.75	151.75	142.57	149.53	4,427	2,45,99,809.18	59,237
08-May-2025	151	153.79	143.99	146.77	4,781	1,81,79,626.2	57,186
09-May-2025	140.1	147.25	140.1	144.59	1,031	40,18,606.58	13,047
12-May-2025	150	159.4	150	155.15	4,288	2,47,84,965.74	72,986
13-May-2025	153.7	158.3	153.48	156.64	1,514	2,07,29,188.65	13,805
14-May-2025	158.26	160	152.91	159.21	3,102	3,37,45,223.59	42,362
15-May-2025	156.8	163	156	160.27	3,014	3,81,91,175.63	71,438
16-May-2025	159.95	164.3	156.5	162.89	4,123	4,26,17,192.82	66,777
19-May-2025	162	164.7	158.71	162.94	2,988	3,57,61,525.24	62,912

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice