Master Components Limited (NSE:MASTER)
India · Delayed Price · Currency is INR 488.00
+13.00 (2.74%)
Aug 14, 2026, 3:03 PM IST
Master Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 2.74% | 500 |
| Aug 13, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | 500 |
| Aug 10, 2026 | 500.00 | 500.00 | 472.15 | 475.00 | 475.00 | -4.43% | 4,000 |
| Aug 7, 2026 | 498.75 | 498.75 | 497.00 | 497.00 | 497.00 | 4.63% | 1,500 |
| Aug 6, 2026 | 482.00 | 490.00 | 475.00 | 475.00 | 475.00 | -2.06% | 1,500 |
| Aug 5, 2026 | 495.00 | 495.00 | 485.00 | 485.00 | 485.00 | -3.05% | 1,500 |
| Aug 4, 2026 | 485.00 | 502.00 | 485.00 | 500.25 | 500.25 | 4.35% | 4,000 |
| Aug 3, 2026 | 462.00 | 480.00 | 445.00 | 479.40 | 479.40 | 4.22% | 5,500 |
| Jul 29, 2026 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 4.31% | 1,000 |
| Jul 27, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 2.08% | 500 |
| Jul 24, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | -1.82% | 500 |
| Jul 22, 2026 | 442.05 | 442.05 | 440.00 | 440.00 | 440.00 | -2.22% | 1,500 |
| Jul 21, 2026 | 465.00 | 465.00 | 450.00 | 450.00 | 450.00 | -3.23% | 1,500 |
| Jul 20, 2026 | 470.00 | 470.00 | 464.00 | 465.00 | 465.00 | -0.42% | 2,000 |
| Jul 17, 2026 | 450.00 | 467.00 | 433.00 | 466.95 | 466.95 | 2.68% | 6,000 |
| Jul 16, 2026 | 435.00 | 454.75 | 435.00 | 454.75 | 454.75 | 3.34% | 1,000 |
| 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 |