Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹101.15

(1.39%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Jan-2026	118.05	119.44	114.61	115.5	2,118	1,30,31,470.39	61,812
06-Jan-2026	115.7	121.19	112.25	118.48	6,789	5,74,65,157.39	70,926
07-Jan-2026	117	119.9	115.45	117.96	2,535	1,52,20,529.42	41,496
08-Jan-2026	117.3	119.6	115.8	116.89	2,064	1,20,67,461.31	27,481
09-Jan-2026	116	116.5	110.27	111.5	3,771	1,53,43,087.82	49,590
12-Jan-2026	111.7	113.89	107.6	109.42	3,549	1,67,36,977.63	38,945
13-Jan-2026	110	111.35	106.65	107.91	2,882	97,36,009.73	33,279
14-Jan-2026	107.91	108.84	104.17	106.19	3,851	2,32,40,740.96	80,191
16-Jan-2026	106.19	107.68	105.25	106.94	1,902	1,04,31,588.56	38,976
19-Jan-2026	104.85	107	102.35	104.14	2,640	1,46,52,473.81	46,145
20-Jan-2026	105	105	99.15	100.36	1,510	92,40,249.53	41,827
21-Jan-2026	100.36	101.49	97	97.75	2,985	1,06,44,254.3	43,563
22-Jan-2026	99.2	109.5	98.1	103.62	2,666	1,31,70,425.54	54,016
23-Jan-2026	105.62	105.62	98.9	99.55	1,628	1,24,69,272.79	66,861
27-Jan-2026	99.99	100.85	97.02	99.76	1,385	53,09,739.04	25,021
28-Jan-2026	99.76	101.9	99.13	101.15	1,337	76,79,695.33	41,230

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice