Master Components Limited (NSE:MASTER)
India · Delayed Price · Currency is INR 309.00
+0.30 (0.10%)
At close: Jan 22, 2026
Master Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 300.00 | 309.00 | 300.00 | 309.00 | 309.00 | 0.10% | 3,000 |
| Jan 21, 2026 | 308.70 | 324.45 | 308.70 | 308.70 | 308.70 | -4.99% | 1,500 |
| Jan 20, 2026 | 294.55 | 324.90 | 294.50 | 324.90 | 324.90 | 4.81% | 2,500 |
| Jan 19, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 500 |
| Jan 16, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 500 |
| Jan 14, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -3.13% | 500 |
| Jan 13, 2026 | 303.05 | 320.00 | 303.05 | 320.00 | 320.00 | 0.33% | 2,000 |
| Jan 12, 2026 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | - | 500 |
| Jan 8, 2026 | 315.10 | 318.95 | 315.10 | 318.95 | 318.95 | -1.25% | 1,500 |
| Jan 5, 2026 | 330.00 | 330.00 | 323.00 | 323.00 | 323.00 | -4.78% | 3,000 |
| Dec 31, 2025 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | 5.00% | 500 |
| Dec 30, 2025 | 305.00 | 337.00 | 305.00 | 323.05 | 323.05 | 0.64% | 2,000 |
| Dec 29, 2025 | 321.00 | 323.00 | 321.00 | 321.00 | 321.00 | 0.31% | 1,500 |
| Dec 26, 2025 | 324.00 | 324.00 | 316.00 | 320.00 | 320.00 | -2.44% | 4,500 |
| Dec 24, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 500 |
| Dec 22, 2025 | 327.95 | 328.00 | 327.95 | 328.00 | 328.00 | - | 1,500 |
| Dec 19, 2025 | 327.65 | 328.00 | 327.65 | 328.00 | 328.00 | -4.89% | 1,000 |
| Dec 17, 2025 | 344.85 | 349.85 | 344.85 | 344.85 | 344.85 | -5.00% | 4,000 |
| Dec 12, 2025 | 340.05 | 363.00 | 340.05 | 363.00 | 363.00 | 3.73% | 1,000 |
| Dec 10, 2025 | 349.95 | 349.95 | 349.95 | 349.95 | 349.95 | 1.43% | 500 |
| Dec 9, 2025 | 345.05 | 345.05 | 345.00 | 345.00 | 345.00 | - | 1,000 |
| Dec 8, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -3.62% | 500 |
| Dec 5, 2025 | 350.00 | 357.95 | 350.00 | 357.95 | 357.95 | -0.15% | 2,000 |
| Dec 3, 2025 | 346.00 | 358.50 | 340.00 | 358.50 | 358.50 | 3.61% | 3,000 |
| Dec 1, 2025 | 357.00 | 357.00 | 346.00 | 346.00 | 346.00 | -6.03% | 4,000 |
| Nov 28, 2025 | 368.00 | 370.00 | 355.00 | 368.20 | 368.20 | 0.05% | 5,000 |
| Nov 27, 2025 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.81% | 1,000 |
| Nov 26, 2025 | 358.00 | 371.00 | 351.00 | 371.00 | 371.00 | -2.85% | 3,500 |
| Nov 25, 2025 | 335.05 | 381.95 | 335.05 | 381.90 | 381.90 | 7.58% | 2,000 |
| Nov 24, 2025 | 355.55 | 355.55 | 355.00 | 355.00 | 355.00 | -2.74% | 3,500 |
| Nov 20, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0.83% | 500 |
| Nov 19, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -2.16% | 500 |
| Nov 18, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -3.90% | 1,000 |
| Nov 17, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1.32% | 1,000 |
| Nov 14, 2025 | 371.00 | 380.00 | 371.00 | 380.00 | 380.00 | - | 1,000 |
| Nov 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -2.56% | 500 |
| Nov 12, 2025 | 436.00 | 436.00 | 370.00 | 390.00 | 390.00 | -2.01% | 9,500 |
| Nov 11, 2025 | 375.00 | 401.50 | 375.00 | 398.00 | 398.00 | 9.04% | 7,500 |
| Nov 7, 2025 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 6.87% | 3,000 |
| Nov 6, 2025 | 340.00 | 343.10 | 340.00 | 341.55 | 341.55 | 0.46% | 2,000 |
| Nov 3, 2025 | 360.50 | 360.50 | 340.00 | 340.00 | 340.00 | -5.69% | 3,000 |
| Oct 31, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 1.39% | 500 |
| Oct 30, 2025 | 361.10 | 361.10 | 355.55 | 355.55 | 355.55 | 0.97% | 2,500 |
| Oct 29, 2025 | 358.00 | 358.00 | 350.05 | 352.15 | 352.15 | -1.63% | 3,000 |
| Oct 27, 2025 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | -0.56% | 1,000 |
| Oct 24, 2025 | 365.00 | 365.00 | 360.00 | 360.00 | 360.00 | - | 1,000 |
| Oct 23, 2025 | 350.00 | 362.85 | 350.00 | 360.00 | 360.00 | 2.42% | 2,500 |
| Oct 21, 2025 | 352.00 | 352.00 | 351.00 | 351.50 | 351.50 | 0.06% | 1,000 |
| Oct 20, 2025 | 352.00 | 353.00 | 350.00 | 351.30 | 351.30 | 1.24% | 5,000 |
| Oct 17, 2025 | 340.00 | 347.00 | 340.00 | 347.00 | 347.00 | -2.25% | 1,000 |