Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹129.7

(0.61%)

Jul 16, 2025|09:59:32 AM

Invest wise with Expert advice

From Date

16/06/2025

To Date

16/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	160.58	166.8	155.42	160.73	5,535	4,44,89,500.32	1,14,581
17-Jun-2025	161.93	162.24	155	156.5	3,440	2,08,61,319.36	71,882
18-Jun-2025	156.65	158.4	153.02	153.87	1,875	1,18,89,879.38	53,195
19-Jun-2025	154.7	156.33	148.18	149.95	2,348	68,45,210.63	16,811
20-Jun-2025	151	152.8	147.96	150.48	2,536	75,46,946.87	16,169
23-Jun-2025	146.15	150.02	146.15	147.21	2,566	1,40,46,032.3	65,270
24-Jun-2025	151.26	151.27	148	148.22	2,336	1,25,58,394.3	52,645
25-Jun-2025	148.1	152.7	148.1	151.38	1,764	1,40,80,962.67	70,990
26-Jun-2025	152.59	152.88	147.74	148.84	1,753	98,53,194.3	44,607
27-Jun-2025	151.05	156.86	146	146.42	10,897	72,78,62,919.8	38,61,350
30-Jun-2025	146.8	147.09	140	141.11	7,291	9,27,60,253.52	2,60,749
01-Jul-2025	140.25	145.48	140.15	142.99	4,165	4,37,13,856.2	1,22,175
02-Jul-2025	143.7	143.7	139.03	141.52	2,231	2,17,62,171.77	92,822
03-Jul-2025	142.59	142.7	138.26	140.31	2,118	1,89,14,754.6	73,614
04-Jul-2025	141.7	144.68	140.14	141.43	1,838	1,94,26,687.09	77,556
07-Jul-2025	142.85	142.99	138	138.52	3,807	1,68,96,166.86	67,835
08-Jul-2025	138.76	139.69	135.48	137.4	2,104	1,52,99,273.04	51,701
09-Jul-2025	138.75	138.75	134.05	134.39	1,422	94,29,349.46	31,664
10-Jul-2025	135.75	135.75	130.7	132.5	1,214	50,12,842.39	17,601
11-Jul-2025	130.61	135.16	130.61	132.35	1,522	1,36,29,845.6	54,098
14-Jul-2025	132.1	134.94	129.02	130.84	1,456	64,06,725.87	26,126
15-Jul-2025	131	132.88	128.31	128.92	1,492	76,29,124.23	38,007

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice