Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹161.58

(2.28%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/07/2025

To Date

26/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	167.8	170	161	166.2	12,142	21,58,40,117.16	3,66,955
29-Jul-2025	163.7	169.45	161.51	167.1	6,925	12,73,58,721.6	2,37,380
30-Jul-2025	168.75	168.95	161.77	166.14	6,643	12,94,70,705.04	2,25,140
31-Jul-2025	165	165	161.12	164.36	3,511	4,77,99,646.62	1,00,816
01-Aug-2025	163.98	167.54	156.4	160.9	5,082	6,00,77,004.29	95,183
04-Aug-2025	162.99	162.99	151.95	155.07	3,935	3,38,11,547.08	59,755
05-Aug-2025	152.6	168.25	152.6	160.63	22,265	56,97,18,652.39	1,28,158
06-Aug-2025	161.92	163.37	157.76	161	3,965	4,72,57,531.35	34,835
07-Aug-2025	162	169	159.24	165.32	19,707	54,58,55,562.81	6,30,845
08-Aug-2025	168.65	168.65	160.4	165.98	5,737	13,22,64,128.79	1,35,941
11-Aug-2025	168	168	158.6	161.74	2,671	6,10,03,100.22	1,39,119
12-Aug-2025	162	162.65	157.15	159.71	6,834	11,29,42,047.51	1,72,669
13-Aug-2025	160.98	166.6	159.5	163.27	6,538	15,27,18,030.95	1,32,688
14-Aug-2025	161.31	168	154	165.01	15,377	34,51,70,140.7	1,97,262
18-Aug-2025	162.6	167.97	162	164.62	8,321	11,11,09,888.16	1,69,472
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

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice