Master Trust Limited (BOM:511768)
India · Delayed Price · Currency is INR 104.80
-1.90 (-1.78%)
At close: Jan 19, 2026
Master Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 102.85 | 102.85 | 98.75 | 99.60 | 99.60 | -4.37% | 4,715 |
| Jan 22, 2026 | 97.05 | 110.00 | 97.05 | 104.15 | 104.15 | 5.41% | 5,029 |
| Jan 21, 2026 | 100.05 | 101.10 | 97.30 | 98.80 | 98.80 | -1.45% | 11,055 |
| Jan 20, 2026 | 103.65 | 103.65 | 98.60 | 100.25 | 100.25 | -4.34% | 7,538 |
| Jan 19, 2026 | 104.90 | 107.10 | 102.70 | 104.80 | 104.80 | -1.78% | 15,314 |
| Jan 16, 2026 | 105.95 | 108.25 | 105.60 | 106.70 | 106.70 | 0.71% | 16,604 |
| Jan 14, 2026 | 110.00 | 110.00 | 104.75 | 105.95 | 105.95 | -1.99% | 38,481 |
| Jan 13, 2026 | 110.35 | 111.50 | 107.00 | 108.10 | 108.10 | -1.77% | 53,318 |
| Jan 12, 2026 | 118.15 | 118.15 | 108.00 | 110.05 | 110.05 | -1.57% | 46,359 |
| Jan 9, 2026 | 116.70 | 116.70 | 110.50 | 111.80 | 111.80 | -4.73% | 17,872 |
| Jan 8, 2026 | 118.10 | 119.50 | 115.65 | 117.35 | 117.35 | -0.21% | 25,137 |
| Jan 7, 2026 | 116.60 | 120.25 | 115.35 | 117.60 | 117.60 | -1.55% | 48,165 |
| Jan 6, 2026 | 115.95 | 121.00 | 114.00 | 119.45 | 119.45 | 4.01% | 30,840 |
| Jan 5, 2026 | 118.75 | 119.15 | 113.35 | 114.85 | 114.85 | -2.26% | 25,851 |
| Jan 2, 2026 | 117.25 | 120.55 | 116.50 | 117.50 | 117.50 | -0.59% | 9,777 |
| Jan 1, 2026 | 119.75 | 119.75 | 117.00 | 118.20 | 118.20 | -0.51% | 9,713 |
| Dec 31, 2025 | 118.55 | 120.50 | 116.05 | 118.80 | 118.80 | 0.42% | 49,716 |
| Dec 30, 2025 | 117.60 | 120.65 | 114.45 | 118.30 | 118.30 | 0.60% | 21,259 |
| Dec 29, 2025 | 119.75 | 119.75 | 116.35 | 117.60 | 117.60 | -1.01% | 11,740 |
| Dec 26, 2025 | 118.75 | 120.50 | 116.50 | 118.80 | 118.80 | -0.04% | 8,616 |
| Dec 24, 2025 | 118.60 | 121.25 | 117.00 | 118.85 | 118.85 | 0.21% | 25,656 |
| Dec 23, 2025 | 118.70 | 119.40 | 117.00 | 118.60 | 118.60 | -0.25% | 33,209 |
| Dec 22, 2025 | 119.20 | 120.10 | 118.05 | 118.90 | 118.90 | -1.29% | 4,975 |
| Dec 19, 2025 | 119.45 | 120.60 | 119.30 | 120.45 | 120.45 | 0.63% | 1,932 |
| Dec 18, 2025 | 120.00 | 121.85 | 118.10 | 119.70 | 119.70 | 0.13% | 19,376 |
| Dec 17, 2025 | 122.05 | 125.50 | 118.90 | 119.55 | 119.55 | -1.89% | 20,075 |
| Dec 16, 2025 | 121.75 | 124.35 | 118.65 | 121.85 | 121.85 | 0.16% | 12,661 |
| Dec 15, 2025 | 119.25 | 123.35 | 119.25 | 121.65 | 121.65 | 1.00% | 14,100 |
| Dec 12, 2025 | 117.50 | 121.50 | 117.50 | 120.45 | 120.45 | 2.90% | 31,695 |
| Dec 11, 2025 | 112.05 | 117.90 | 111.75 | 117.05 | 117.05 | 4.04% | 24,881 |
| Dec 10, 2025 | 110.40 | 117.70 | 110.40 | 112.50 | 112.50 | -3.81% | 6,420 |
| Dec 9, 2025 | 113.00 | 120.05 | 110.75 | 116.95 | 116.95 | 0.73% | 30,136 |
| Dec 8, 2025 | 126.75 | 126.75 | 114.00 | 116.10 | 116.10 | -9.61% | 22,739 |
| Dec 5, 2025 | 129.30 | 130.40 | 126.50 | 128.45 | 128.45 | -0.16% | 40,244 |
| Dec 4, 2025 | 123.65 | 128.95 | 123.35 | 128.65 | 128.65 | 2.63% | 41,470 |
| Dec 3, 2025 | 123.15 | 126.95 | 122.35 | 125.35 | 125.35 | 0.72% | 31,374 |
| Dec 2, 2025 | 124.60 | 126.00 | 119.20 | 124.45 | 124.45 | - | 30,183 |
| Dec 1, 2025 | 120.00 | 126.45 | 119.40 | 124.45 | 124.45 | 2.18% | 21,985 |
| Nov 28, 2025 | 116.40 | 124.10 | 115.85 | 121.80 | 121.80 | 3.48% | 85,131 |
| Nov 27, 2025 | 112.35 | 119.50 | 110.50 | 117.70 | 117.70 | 2.62% | 76,519 |
| Nov 26, 2025 | 110.20 | 115.00 | 109.00 | 114.70 | 114.70 | 3.05% | 17,384 |
| Nov 25, 2025 | 109.35 | 112.50 | 108.25 | 111.30 | 111.30 | 2.30% | 11,212 |
| Nov 24, 2025 | 114.90 | 114.90 | 104.65 | 108.80 | 108.80 | 1.02% | 21,379 |
| Nov 21, 2025 | 109.90 | 112.70 | 106.70 | 107.70 | 107.70 | -1.87% | 11,686 |
| Nov 20, 2025 | 104.30 | 115.95 | 104.30 | 109.75 | 109.75 | 5.23% | 69,276 |
| Nov 19, 2025 | 105.00 | 105.80 | 102.00 | 104.30 | 104.30 | 0.24% | 18,142 |
| Nov 18, 2025 | 102.00 | 105.95 | 100.50 | 104.05 | 104.05 | 2.21% | 22,930 |
| Nov 17, 2025 | 105.45 | 107.30 | 101.40 | 101.80 | 101.80 | -3.00% | 26,812 |
| Nov 14, 2025 | 132.00 | 132.00 | 100.70 | 104.95 | 104.95 | -8.38% | 163,203 |
| Nov 13, 2025 | 119.45 | 123.65 | 112.65 | 114.55 | 114.55 | -4.66% | 147,253 |