Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹118.26

(0.48%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/12/2025

To Date

04/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Dec-2025	125.12	128	123.21	127.09	8,270	8,77,66,759.69	1,60,574
05-Dec-2025	126.65	130.48	125.86	128.44	7,538	9,80,37,851.4	2,14,665
08-Dec-2025	128.44	128.44	113.25	116.13	9,069	7,28,87,246.06	1,96,985
09-Dec-2025	114.99	120	110.02	115.64	12,792	13,11,14,553.61	1,52,680
10-Dec-2025	115	117.6	111.45	112.74	3,998	2,38,97,153.19	40,702
11-Dec-2025	113.1	117.89	111.43	116.89	8,270	6,14,38,040.44	1,43,086
12-Dec-2025	117.15	122.01	117.15	120.2	8,397	4,45,86,789.51	88,039
15-Dec-2025	119.4	123.77	118.8	121.58	5,597	3,79,56,694.22	1,00,053
16-Dec-2025	121	123.98	118.47	121.6	3,683	1,98,94,801.41	38,711
17-Dec-2025	122.21	122.54	118.05	119.71	2,921	1,54,01,801.11	38,352
18-Dec-2025	121.9	121.9	118	119.18	3,893	1,42,30,408.21	31,417
19-Dec-2025	119.9	120.66	117.25	119.52	985	48,34,320.64	18,545
22-Dec-2025	119.4	120.34	116.15	118.35	2,776	1,14,20,379	22,438
23-Dec-2025	118.7	119	116.71	118.6	3,969	3,21,86,384.57	1,00,427
24-Dec-2025	118.6	120.95	116.71	119.05	5,973	4,83,29,120.29	97,241
26-Dec-2025	119.98	120.9	117.09	118.61	5,294	2,38,89,607.71	60,950
29-Dec-2025	118.28	120.07	116.1	117.5	1,575	93,92,900.6	26,361
30-Dec-2025	117.98	120.5	114.24	118.36	6,575	3,89,80,978.45	98,666
31-Dec-2025	118.49	120.5	115.95	118.94	5,503	3,54,60,650.74	1,12,290
01-Jan-2026	119.95	119.95	116.7	117.69	2,503	1,30,47,812.44	34,104
02-Jan-2026	117.69	120.5	116.02	118.26	2,224	1,98,48,541.02	74,508

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice