Master Components Limited (NSE:MASTER)
India · Delayed Price · Currency is INR 340.00
0.00 (0.00%)
May 22, 2026, 2:21 PM IST
Master Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 500 |
| May 20, 2026 | 340.00 | 340.00 | 339.50 | 340.00 | 340.00 | -3.11% | 7,500 |
| May 18, 2026 | 353.20 | 356.00 | 345.00 | 350.90 | 350.90 | 0.34% | 7,500 |
| May 14, 2026 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - | 500 |
| May 12, 2026 | 340.00 | 349.70 | 340.00 | 349.70 | 349.70 | -0.03% | 1,000 |
| May 11, 2026 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | -0.03% | 1,000 |
| May 8, 2026 | 360.00 | 360.00 | 349.80 | 349.90 | 349.90 | -4.97% | 5,000 |
| May 7, 2026 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | 4.99% | 1,000 |
| May 6, 2026 | 334.00 | 350.70 | 334.00 | 350.70 | 350.70 | 5.00% | 2,000 |
| May 5, 2026 | 323.00 | 334.00 | 323.00 | 334.00 | 334.00 | 3.41% | 1,000 |
| Apr 30, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -4.72% | 500 |
| Apr 29, 2026 | 330.00 | 347.00 | 330.00 | 339.00 | 339.00 | -1.31% | 3,000 |
| Apr 28, 2026 | 342.00 | 344.00 | 342.00 | 343.50 | 343.50 | 1.03% | 2,000 |
| Apr 27, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3.03% | 2,000 |
| Apr 24, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.92% | 500 |
| Apr 20, 2026 | 327.75 | 328.00 | 327.00 | 327.00 | 327.00 | -0.24% | 2,000 |
| Apr 16, 2026 | 343.50 | 343.60 | 327.75 | 327.80 | 327.80 | -4.99% | 2,500 |
| Apr 13, 2026 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | 3.29% | 1,000 |
| Apr 10, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 4.38% | 500 |
| Apr 9, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4.92% | 1,000 |
| Apr 2, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.29% | 500 |
| Apr 1, 2026 | 298.00 | 305.90 | 298.00 | 305.90 | 305.90 | 2.65% | 1,000 |
| Mar 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 4.69% | 1,500 |
| Mar 25, 2026 | 284.55 | 286.00 | 284.55 | 284.65 | 284.65 | -4.96% | 4,000 |
| Mar 24, 2026 | 300.00 | 300.00 | 299.00 | 299.50 | 299.50 | 0.84% | 3,000 |
| Mar 23, 2026 | 299.95 | 304.00 | 290.00 | 297.00 | 297.00 | -1.66% | 4,000 |
| Mar 20, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.63% | 500 |
| Mar 19, 2026 | 300.15 | 300.15 | 300.00 | 300.10 | 300.10 | -0.02% | 2,000 |
| Mar 18, 2026 | 304.00 | 304.00 | 300.15 | 300.15 | 300.15 | -4.99% | 6,500 |
| Mar 12, 2026 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 3.91% | 1,000 |
| Mar 11, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2.01% | 500 |
| Mar 10, 2026 | 294.90 | 298.00 | 282.50 | 298.00 | 298.00 | 1.05% | 3,500 |
| Mar 9, 2026 | 290.00 | 294.90 | 284.00 | 294.90 | 294.90 | -1.04% | 2,000 |
| Mar 5, 2026 | 308.00 | 308.00 | 285.00 | 298.00 | 298.00 | 1.46% | 2,500 |
| Mar 4, 2026 | 290.80 | 299.90 | 290.80 | 293.70 | 293.70 | -4.05% | 3,000 |
| Feb 25, 2026 | 302.50 | 316.00 | 301.15 | 306.10 | 306.10 | -3.44% | 4,000 |
| Feb 24, 2026 | 304.00 | 317.00 | 304.00 | 317.00 | 317.00 | -0.94% | 1,500 |
| Feb 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | 500 |
| Feb 12, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1,000 |
| Feb 11, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 500 |
| Feb 10, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 500 |
| Feb 9, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.59% | 500 |
| Feb 6, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -1.67% | 500 |
| Feb 4, 2026 | 320.00 | 321.00 | 320.00 | 320.35 | 320.35 | 0.11% | 2,500 |
| Feb 3, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 3,000 |
| Feb 2, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 500 |
| Jan 30, 2026 | 300.15 | 315.95 | 300.00 | 315.00 | 315.00 | - | 3,500 |
| Jan 29, 2026 | 316.15 | 324.85 | 308.75 | 315.00 | 315.00 | -3.08% | 5,500 |
| Jan 28, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 4.84% | 1,500 |
| Jan 27, 2026 | 293.55 | 310.00 | 293.55 | 310.00 | 310.00 | 0.32% | 4,500 |