Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹155.07

(-3.62%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	142.85	142.99	138	138.52	3,807	1,68,96,166.86	67,835
08-Jul-2025	138.76	139.69	135.48	137.4	2,104	1,52,99,273.04	51,701
09-Jul-2025	138.75	138.75	134.05	134.39	1,422	94,29,349.46	31,664
10-Jul-2025	135.75	135.75	130.7	132.5	1,214	50,12,842.39	17,601
11-Jul-2025	130.61	135.16	130.61	132.35	1,522	1,36,29,845.6	54,098
14-Jul-2025	132.1	134.94	129.02	130.84	1,456	64,06,725.87	26,126
15-Jul-2025	131	132.88	128.31	128.92	1,492	76,29,124.23	38,007
16-Jul-2025	129.89	133	129	131.99	1,319	57,57,841.42	18,556
17-Jul-2025	130.65	144.16	127.49	138.92	8,607	6,51,04,041.34	1,26,423
18-Jul-2025	137.55	139.43	135.05	136.04	2,688	1,24,36,625.36	43,883
21-Jul-2025	137	141.74	136.89	138.16	2,436	2,35,77,967.18	48,588
22-Jul-2025	139.27	149	137.25	144.86	5,123	6,15,24,979.83	1,10,622
23-Jul-2025	144.86	155.59	143	152.96	11,592	20,92,14,247.34	2,61,616
24-Jul-2025	152.9	167.65	151	164.5	19,902	44,97,13,613.24	5,96,480
25-Jul-2025	165.82	170.42	163.51	167.78	17,456	47,08,38,486.53	7,03,172
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

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice