Master Trust Limited (BOM:511768)
India · Delayed Price · Currency is INR 82.71
+1.15 (1.41%)
At close: May 6, 2026
Master Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 82.56 | 82.77 | 81.16 | 82.71 | 82.71 | 1.41% | 603 |
| May 5, 2026 | 81.46 | 82.50 | 80.93 | 81.56 | 81.56 | -0.09% | 3,847 |
| May 4, 2026 | 81.76 | 83.14 | 81.11 | 81.63 | 81.63 | -0.49% | 9,760 |
| Apr 30, 2026 | 80.33 | 83.10 | 79.47 | 82.03 | 82.03 | 0.37% | 8,606 |
| Apr 29, 2026 | 76.00 | 83.60 | 76.00 | 81.73 | 81.73 | 7.54% | 18,137 |
| Apr 28, 2026 | 76.40 | 78.60 | 76.00 | 76.00 | 76.00 | -0.71% | 3,112 |
| Apr 27, 2026 | 75.69 | 77.43 | 75.13 | 76.54 | 76.54 | 4.28% | 3,948 |
| Apr 24, 2026 | 77.01 | 77.22 | 73.37 | 73.40 | 73.40 | -3.55% | 2,563 |
| Apr 23, 2026 | 77.30 | 77.30 | 74.73 | 76.10 | 76.10 | -1.55% | 3,036 |
| Apr 22, 2026 | 76.17 | 77.30 | 75.00 | 77.30 | 77.30 | 1.93% | 3,420 |
| Apr 21, 2026 | 76.50 | 77.95 | 75.51 | 75.84 | 75.84 | -0.73% | 3,841 |
| Apr 20, 2026 | 79.00 | 79.03 | 76.12 | 76.40 | 76.40 | -1.98% | 4,797 |
| Apr 17, 2026 | 78.00 | 79.00 | 76.84 | 77.94 | 77.94 | 0.28% | 4,945 |
| Apr 16, 2026 | 78.00 | 78.91 | 76.45 | 77.72 | 77.72 | 0.47% | 7,652 |
| Apr 15, 2026 | 73.25 | 79.00 | 73.25 | 77.36 | 77.36 | 6.23% | 12,851 |
| Apr 13, 2026 | 72.00 | 73.79 | 70.22 | 72.82 | 72.82 | -0.33% | 4,380 |
| Apr 10, 2026 | 76.00 | 76.00 | 72.20 | 73.06 | 73.06 | 1.60% | 11,620 |
| Apr 9, 2026 | 74.00 | 74.52 | 71.59 | 71.91 | 71.91 | -2.46% | 6,753 |
| Apr 8, 2026 | 74.05 | 75.50 | 72.84 | 73.72 | 73.72 | 3.96% | 17,188 |
| Apr 7, 2026 | 73.00 | 73.79 | 70.78 | 70.91 | 70.91 | -2.82% | 4,088 |
| Apr 6, 2026 | 74.00 | 74.00 | 71.25 | 72.97 | 72.97 | -0.05% | 22,237 |
| Apr 2, 2026 | 64.67 | 78.25 | 64.19 | 73.01 | 73.01 | 7.81% | 58,369 |
| Apr 1, 2026 | 58.31 | 67.72 | 58.31 | 67.72 | 67.72 | 19.99% | 30,016 |
| Mar 30, 2026 | 59.75 | 60.80 | 56.00 | 56.44 | 56.44 | -5.08% | 23,921 |
| Mar 27, 2026 | 64.39 | 65.40 | 57.99 | 59.46 | 59.46 | -9.28% | 61,598 |
| Mar 25, 2026 | 66.58 | 67.80 | 64.56 | 65.54 | 65.54 | -1.56% | 4,336 |
| Mar 24, 2026 | 64.12 | 67.20 | 62.30 | 66.58 | 66.58 | 6.87% | 6,830 |
| Mar 23, 2026 | 66.94 | 66.94 | 62.06 | 62.30 | 62.30 | -8.18% | 19,943 |
| Mar 20, 2026 | 68.98 | 69.77 | 67.40 | 67.85 | 67.85 | 0.77% | 1,573 |
| Mar 19, 2026 | 70.45 | 71.36 | 66.80 | 67.33 | 67.33 | -7.88% | 4,940 |
| Mar 18, 2026 | 70.59 | 75.00 | 70.42 | 73.09 | 73.09 | 4.77% | 6,493 |
| Mar 17, 2026 | 70.00 | 70.99 | 69.59 | 69.76 | 69.76 | -0.90% | 3,556 |
| Mar 16, 2026 | 70.00 | 72.44 | 69.75 | 70.39 | 70.39 | -1.54% | 5,830 |
| Mar 13, 2026 | 72.65 | 73.25 | 70.50 | 71.49 | 71.49 | -3.63% | 18,481 |
| Mar 12, 2026 | 70.20 | 75.69 | 70.20 | 74.18 | 74.18 | -1.57% | 7,592 |
| Mar 11, 2026 | 80.28 | 81.07 | 75.00 | 75.36 | 75.36 | -5.09% | 12,604 |
| Mar 10, 2026 | 79.07 | 80.91 | 76.00 | 79.40 | 79.40 | 0.63% | 7,219 |
| Mar 9, 2026 | 81.10 | 84.10 | 75.00 | 78.90 | 78.90 | -5.09% | 8,097 |
| Mar 6, 2026 | 85.09 | 87.08 | 83.00 | 83.13 | 83.13 | -2.30% | 2,181 |
| Mar 5, 2026 | 81.10 | 87.24 | 81.10 | 85.09 | 85.09 | 1.19% | 5,730 |
| Mar 4, 2026 | 85.20 | 85.20 | 82.05 | 84.09 | 84.09 | -1.27% | 4,070 |
| Mar 2, 2026 | 85.01 | 85.97 | 83.73 | 85.17 | 85.17 | -4.30% | 17,313 |
| Feb 27, 2026 | 88.55 | 91.10 | 87.35 | 89.00 | 89.00 | -1.11% | 12,135 |
| Feb 26, 2026 | 87.50 | 90.30 | 87.20 | 90.00 | 90.00 | 2.92% | 13,678 |
| Feb 25, 2026 | 85.30 | 88.00 | 85.00 | 87.45 | 87.45 | 3.55% | 2,866 |
| Feb 24, 2026 | 85.50 | 86.45 | 83.40 | 84.45 | 84.45 | -2.26% | 2,757 |
| Feb 23, 2026 | 90.00 | 90.00 | 85.20 | 86.40 | 86.40 | -5.26% | 13,261 |
| Feb 20, 2026 | 94.60 | 94.60 | 88.30 | 91.20 | 91.20 | -1.19% | 7,845 |
| Feb 19, 2026 | 87.10 | 94.50 | 85.50 | 92.30 | 92.30 | 9.10% | 15,389 |
| Feb 18, 2026 | 81.60 | 86.15 | 81.60 | 84.60 | 84.60 | -0.47% | 3,061 |