Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹139.81

(-1.47%)

Oct 8, 2025|12:29:57 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	144	145.68	141.25	142.04	1,665	1,03,58,702.21	36,875
19-Sep-2025	142.92	144.19	141.61	142.4	1,476	1,43,88,212.52	32,799
22-Sep-2025	145.69	146.5	138.15	141.5	5,056	22,34,75,265.71	6,35,026
23-Sep-2025	141.98	144.35	139.01	141.15	3,911	15,45,81,822.83	4,54,476
24-Sep-2025	142	143.54	136.53	137.97	3,668	13,86,21,714.53	3,07,392
25-Sep-2025	138.99	143.75	134.5	138.25	9,860	22,62,79,542	1,35,808
26-Sep-2025	137.4	141.5	135.49	138.89	7,606	7,28,79,667.15	1,61,903
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

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice