Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹144.04

(-1.53%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	167	167	162.06	163.74	3,579	3,23,15,901.63	47,906
20-Aug-2025	161.51	164.64	160.2	162.19	3,800	3,03,59,066.94	43,165
21-Aug-2025	164.58	166.89	149	150.92	25,782	56,67,17,852.86	5,42,853
22-Aug-2025	151	152.56	149.87	151.33	4,476	14,43,71,727.04	1,26,860
25-Aug-2025	154	158.99	152.01	157.98	9,110	12,79,28,557.47	1,40,192
26-Aug-2025	157.98	164.9	155.1	161.58	23,342	85,14,55,672.8	4,08,389
28-Aug-2025	162.7	163.44	152.29	157.25	12,324	39,15,54,598.92	3,03,478
29-Aug-2025	160.34	160.34	150.42	152.45	5,313	5,17,97,108.42	54,880
01-Sep-2025	151.75	155.7	149.01	152.69	3,323	2,28,63,064.36	33,273
02-Sep-2025	154.2	154.49	150	152.53	5,520	6,58,39,882.31	1,49,454
03-Sep-2025	154.05	154.05	150.41	152.13	3,589	3,65,12,149.16	1,27,870
04-Sep-2025	152	157.6	152	156.2	5,500	16,14,66,873.2	1,69,620
05-Sep-2025	156.2	158.5	152.15	156.4	7,504	16,50,25,430.56	59,153
08-Sep-2025	159.44	159.44	152.13	154.1	1,878	1,50,35,835.28	20,594
09-Sep-2025	153.33	155.14	151.5	152.37	1,893	1,28,29,188.37	14,921
10-Sep-2025	151.1	153.7	147.11	148.95	6,283	5,20,49,324.28	74,443
11-Sep-2025	148.31	150.76	146.95	149.2	1,847	1,14,84,233.29	22,259
12-Sep-2025	149.94	149.94	145.11	145.99	2,572	1,47,76,800.34	31,575
15-Sep-2025	144.56	148.06	142.82	143.81	2,367	2,62,94,240.92	60,534
16-Sep-2025	144.61	149.46	143.47	146.28	3,206	1,90,67,998.72	55,172
17-Sep-2025	146.73	147.37	143	144.04	1,632	97,67,680.34	29,113

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice