Master Components Limited (NSE:MASTER)
India · Delayed Price · Currency is INR 440.05
+6.05 (1.39%)
Jul 15, 2026, 10:36 AM IST
Master Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 434.00 | 448.00 | 434.00 | 440.05 | 440.05 | 1.39% | 4,000 |
| Jul 14, 2026 | 410.30 | 434.00 | 410.30 | 434.00 | 434.00 | 3.51% | 1,000 |
| Jul 13, 2026 | 419.30 | 419.30 | 410.00 | 419.30 | 419.30 | 5.00% | 4,000 |
| Jul 10, 2026 | 398.95 | 399.35 | 398.95 | 399.35 | 399.35 | 5.00% | 3,500 |
| Jul 9, 2026 | 380.35 | 380.35 | 369.00 | 380.35 | 380.35 | 5.00% | 7,000 |
| Jul 8, 2026 | 362.00 | 362.25 | 362.00 | 362.25 | 362.25 | 5.00% | 3,500 |
| Jul 6, 2026 | 347.00 | 351.00 | 345.00 | 345.00 | 345.00 | -1.41% | 2,000 |
| Jul 3, 2026 | 352.00 | 352.00 | 345.00 | 349.95 | 349.95 | -2.82% | 3,000 |
| Jul 2, 2026 | 369.00 | 369.00 | 360.00 | 360.10 | 360.10 | -0.24% | 7,500 |
| Jul 1, 2026 | 369.00 | 369.00 | 347.10 | 360.95 | 360.95 | -0.56% | 3,500 |
| Jun 30, 2026 | 347.00 | 363.00 | 347.00 | 363.00 | 363.00 | 4.90% | 2,000 |
| Jun 29, 2026 | 346.05 | 346.05 | 346.05 | 346.05 | 346.05 | - | 500 |
| Jun 24, 2026 | 346.05 | 346.05 | 346.05 | 346.05 | 346.05 | 1.48% | 500 |
| Jun 23, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -2.92% | 1,500 |
| Jun 22, 2026 | 355.00 | 355.00 | 350.10 | 352.00 | 351.25 | -1.35% | 1,500 |
| Jun 19, 2026 | 362.00 | 362.25 | 356.80 | 356.80 | 356.04 | -0.61% | 1,500 |
| Jun 18, 2026 | 341.00 | 359.00 | 341.00 | 359.00 | 358.24 | 4.06% | 2,000 |
| Jun 17, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 344.26 | -4.17% | 1,000 |
| Jun 16, 2026 | 359.85 | 360.00 | 359.85 | 360.00 | 359.23 | 3.30% | 1,000 |
| Jun 12, 2026 | 352.50 | 352.50 | 348.00 | 348.50 | 347.76 | -0.14% | 1,500 |
| Jun 9, 2026 | 348.90 | 349.00 | 348.90 | 349.00 | 348.26 | -0.44% | 1,000 |
| Jun 5, 2026 | 350.55 | 350.55 | 350.55 | 350.55 | 349.80 | 3.79% | 500 |
| Jun 3, 2026 | 334.00 | 337.75 | 323.00 | 337.75 | 337.03 | -0.65% | 2,000 |
| Jun 1, 2026 | 338.00 | 339.95 | 323.55 | 339.95 | 339.23 | -0.10% | 1,500 |
| May 29, 2026 | 340.30 | 340.30 | 340.30 | 340.30 | 339.57 | - | 500 |
| May 27, 2026 | 340.30 | 340.30 | 340.30 | 340.30 | 339.57 | -0.06% | 500 |
| May 26, 2026 | 330.15 | 350.85 | 330.15 | 340.50 | 339.77 | 0.15% | 1,000 |
| May 22, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.28 | - | 500 |
| May 20, 2026 | 340.00 | 340.00 | 339.50 | 340.00 | 339.28 | -3.11% | 7,500 |
| May 18, 2026 | 353.20 | 356.00 | 345.00 | 350.90 | 350.15 | 0.34% | 7,500 |
| May 14, 2026 | 349.70 | 349.70 | 349.70 | 349.70 | 348.95 | - | 500 |
| May 12, 2026 | 340.00 | 349.70 | 340.00 | 349.70 | 348.95 | -0.03% | 1,000 |
| May 11, 2026 | 349.80 | 349.80 | 349.80 | 349.80 | 349.05 | -0.03% | 1,000 |
| May 8, 2026 | 360.00 | 360.00 | 349.80 | 349.90 | 349.15 | -4.97% | 5,000 |
| May 7, 2026 | 368.20 | 368.20 | 368.20 | 368.20 | 367.42 | 4.99% | 1,000 |
| May 6, 2026 | 334.00 | 350.70 | 334.00 | 350.70 | 349.95 | 5.00% | 2,000 |
| May 5, 2026 | 323.00 | 334.00 | 323.00 | 334.00 | 333.29 | 3.41% | 1,000 |
| Apr 30, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 322.31 | -4.72% | 500 |
| Apr 29, 2026 | 330.00 | 347.00 | 330.00 | 339.00 | 338.28 | -1.31% | 3,000 |
| Apr 28, 2026 | 342.00 | 344.00 | 342.00 | 343.50 | 342.77 | 1.03% | 2,000 |
| Apr 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.28 | 3.03% | 2,000 |
| Apr 24, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 329.30 | 0.92% | 500 |
| Apr 20, 2026 | 327.75 | 328.00 | 327.00 | 327.00 | 326.30 | -0.24% | 2,000 |
| Apr 16, 2026 | 343.50 | 343.60 | 327.75 | 327.80 | 327.10 | -4.99% | 2,500 |
| Apr 13, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 344.26 | 3.29% | 1,000 |
| Apr 10, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 333.29 | 4.37% | 500 |
| Apr 9, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.32 | 4.92% | 1,000 |
| Apr 2, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 304.35 | -0.29% | 500 |
| Apr 1, 2026 | 298.00 | 305.90 | 298.00 | 305.90 | 305.25 | 2.65% | 1,000 |
| Mar 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.37 | 4.69% | 1,500 |