Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹65.26

(-1.17%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	90.55	90.55	85.45	86.82	2,025	2,06,83,358.57	76,915
24-Feb-2026	87.4	87.4	83.45	84.61	1,115	1,27,99,086.61	93,354
25-Feb-2026	84.64	87.66	84.64	87.07	1,077	1,31,67,617.64	47,628
26-Feb-2026	87.07	89.9	86.99	89.55	1,589	2,72,82,594.93	1,11,735
27-Feb-2026	89.7	91.31	87.41	88.28	3,736	4,16,22,460.63	84,391
02-Mar-2026	87	87	83.51	84.76	1,409	1,14,47,836.26	71,073
04-Mar-2026	83	84.74	82.11	84.04	813	31,00,684.37	16,372
05-Mar-2026	84.04	86.98	83.23	85.72	1,041	66,95,601.1	32,512
06-Mar-2026	85.11	86.9	82.55	83.36	1,678	1,33,29,846.67	46,952
09-Mar-2026	80.05	82.9	78.55	79.3	1,277	65,65,520.71	48,453
10-Mar-2026	80.5	80.89	75	79.27	2,611	3,58,22,802.79	1,57,667
11-Mar-2026	79.7	81.18	75	75.37	2,961	2,84,94,266.42	1,42,074
12-Mar-2026	75.79	75.79	72.85	74.15	1,455	72,54,725.41	35,439
13-Mar-2026	73.5	73.59	70.26	71.09	1,559	1,19,18,306.69	1,16,077
16-Mar-2026	70.5	72.45	69.23	70.03	2,632	1,38,42,033.61	1,15,680
17-Mar-2026	70.5	70.88	69.54	69.88	705	27,52,202.02	20,992
18-Mar-2026	70.41	75.5	69.96	72.92	2,452	1,72,87,187.16	1,22,642
19-Mar-2026	71.7	71.7	66.15	67.07	1,756	88,64,400	67,322
20-Mar-2026	68.23	70.5	67.51	68.77	1,502	64,78,134.24	60,802
23-Mar-2026	68.77	68.77	62.05	62.3	2,073	1,24,23,352.03	1,23,472
24-Mar-2026	63.23	67.75	62	66.03	1,654	1,90,12,053.32	1,66,749

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice