Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹134.55

(-1.02%)

Oct 29, 2025|09:59:54 AM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	136.4	144.29	131.49	137.68	5,497	5,14,90,880.36	88,143
30-Sep-2025	143.5	146.65	138	144.28	6,171	11,43,19,825.69	1,48,045
01-Oct-2025	147	156	141.33	153.99	8,977	12,74,11,164.46	1,88,860
03-Oct-2025	155.22	163.5	153.11	161.91	9,634	16,41,42,220.17	1,92,751
06-Oct-2025	163.95	164.5	129.52	137.58	27,049	60,84,18,490.73	13,23,701
07-Oct-2025	136	145.23	129.5	141.9	30,840	53,01,79,667.13	3,73,593
08-Oct-2025	143	144.99	139.1	142.97	14,001	17,48,01,079.97	1,46,285
09-Oct-2025	143.8	146.11	141.5	144.56	10,314	9,04,94,070.02	1,01,851
10-Oct-2025	144.59	149.9	141.18	147.13	10,122	10,80,25,304.93	1,42,279
13-Oct-2025	148	148	140.1	142.83	11,023	23,66,56,631	6,18,012
14-Oct-2025	143.66	143.66	135.3	138.65	8,513	6,09,34,434.14	78,339
15-Oct-2025	138	143.99	137.3	142.48	14,139	11,59,88,420.28	1,84,263
16-Oct-2025	138.71	142.9	125.9	127.25	33,982	49,75,10,613.94	10,59,636
17-Oct-2025	127.23	130	123.48	125.34	12,978	11,28,69,201.09	2,21,858
20-Oct-2025	125.05	132	124.58	131.1	10,786	9,63,86,396.84	1,93,404
21-Oct-2025	134.9	135.01	128.01	132.25	3,634	5,94,91,043.16	1,20,339
23-Oct-2025	133.98	137	130.5	133.75	11,238	13,31,00,148.08	1,93,137
24-Oct-2025	134.99	135.37	129.52	134.22	9,187	11,40,42,032.48	81,270
27-Oct-2025	134	138.64	131.23	135.8	15,896	17,53,34,996.87	1,48,716
28-Oct-2025	134.01	137.27	131.9	135.93	10,495	11,61,15,481.1	80,630

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice