Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹167.21

(0.82%)

Jun 12, 2025|10:04:59 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	160.41	167.35	159.25	164.95	4,431	3,94,75,156.26	70,558
21-May-2025	163.3	165.45	160	164.44	4,309	3,67,02,434.99	49,360
22-May-2025	163.85	167.39	160	165.73	8,189	3,35,91,081.36	50,823
23-May-2025	164.78	164.78	156.55	160.81	4,551	3,47,71,694.27	82,268
26-May-2025	163.2	163.2	155.3	158.06	8,583	5,38,16,484.96	73,333
27-May-2025	157.1	162.9	154.1	155.37	1,871	1,14,60,694.31	54,982
28-May-2025	153.87	174.4	151.26	166.64	14,145	12,67,27,399.23	2,99,720
29-May-2025	167	168.25	158.64	160.26	3,579	2,47,18,342.11	91,006
30-May-2025	154.5	160	152.56	155.32	4,703	2,60,62,273.47	79,511
02-Jun-2025	153	158.7	151.31	154.5	3,030	1,36,68,768.09	46,730
03-Jun-2025	155.66	163.31	155.44	157.64	4,266	1,84,06,272.53	52,206
04-Jun-2025	157.64	160.02	155.6	157.78	6,511	2,28,78,302.28	58,412
05-Jun-2025	157.81	159.76	150.99	153.12	3,925	1,73,83,393.3	62,271
06-Jun-2025	154	154.77	151.47	153.02	2,590	1,37,25,443.87	50,600
09-Jun-2025	153.75	159	153.29	155.22	12,901	4,51,58,918.15	1,03,316
10-Jun-2025	157.98	169.8	155.01	166.33	14,040	8,29,88,447.98	1,94,290
11-Jun-2025	166.9	169.8	162.53	165.85	8,929	5,04,88,378.14	1,13,993

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice