Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹121.82

(0.04%)

Nov 12, 2025|11:14:53 AM

Invest wise with Expert advice

From Date

12/10/2025

To Date

12/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Oct-2025	148	148	140.1	142.83	11,023	23,66,56,631	6,18,012
14-Oct-2025	143.66	143.66	135.3	138.65	8,513	6,09,34,434.14	78,339
15-Oct-2025	138	143.99	137.3	142.48	14,139	11,59,88,420.28	1,84,263
16-Oct-2025	138.71	142.9	125.9	127.25	33,982	49,75,10,613.94	10,59,636
17-Oct-2025	127.23	130	123.48	125.34	12,978	11,28,69,201.09	2,21,858
20-Oct-2025	125.05	132	124.58	131.1	10,786	9,63,86,396.84	1,93,404
21-Oct-2025	134.9	135.01	128.01	132.25	3,634	5,94,91,043.16	1,20,339
23-Oct-2025	133.98	137	130.5	133.75	11,238	13,31,00,148.08	1,93,137
24-Oct-2025	134.99	135.37	129.52	134.22	9,187	11,40,42,032.48	81,270
27-Oct-2025	134	138.64	131.23	135.8	15,896	17,53,34,996.87	1,48,716
28-Oct-2025	134.01	137.27	131.9	135.93	10,495	11,61,15,481.1	80,630
29-Oct-2025	134.55	137	132.5	135.32	5,896	6,15,64,498.58	78,676
30-Oct-2025	136.46	137	130.1	132.28	8,884	10,02,62,241.84	1,53,907
31-Oct-2025	131.9	132.63	127.91	129.88	8,527	7,96,89,183.55	2,00,802
03-Nov-2025	129.16	134	127.94	132.31	8,733	9,95,33,692.06	97,452
04-Nov-2025	132.41	133.5	128.69	130.95	6,944	6,10,80,412.21	59,025
06-Nov-2025	130.7	131.1	126.61	128.13	6,618	4,54,67,869	52,916
07-Nov-2025	126.1	127.95	123.43	125.85	8,251	4,52,37,067.41	68,624
10-Nov-2025	127.6	127.6	122.12	124.16	6,379	3,81,76,829.33	48,643
11-Nov-2025	124.18	124.6	119.7	121.77	4,893	3,28,07,886.75	68,088

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice