Master Components Limited (NSE:MASTER)
India · Delayed Price · Currency is INR 508.00
+18.25 (3.73%)
Nov 11, 2026, 1:41 PM IST
Master Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 499.95 | 511.45 | 499.95 | 508.00 | 508.00 | 3.73% | 7,250 |
| Nov 9, 2026 | 489.00 | 496.00 | 484.55 | 489.75 | 489.75 | 3.42% | 10,500 |
| Nov 8, 2026 | 466.95 | 473.55 | 463.55 | 473.55 | 473.55 | 5.00% | 13,250 |
| Nov 6, 2026 | 451.00 | 452.00 | 440.00 | 451.00 | 451.00 | 4.76% | 27,750 |
| Nov 5, 2026 | 425.00 | 430.50 | 425.00 | 430.50 | 430.50 | 5.00% | 6,750 |
| Nov 4, 2026 | 400.10 | 410.00 | 400.10 | 410.00 | 410.00 | 2.51% | 1,750 |
| Nov 3, 2026 | 380.00 | 399.95 | 380.00 | 399.95 | 399.95 | 2.55% | 750 |
| Nov 2, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 3.74% | 250 |
| Oct 27, 2026 | 375.75 | 375.95 | 375.75 | 375.95 | 375.95 | - | 1,500 |
| Oct 26, 2026 | 359.15 | 375.95 | 359.15 | 375.95 | 375.95 | -0.44% | 1,500 |
| Oct 23, 2026 | 385.00 | 385.00 | 374.15 | 377.60 | 377.60 | -4.00% | 2,500 |
| Oct 21, 2026 | 393.00 | 393.35 | 380.00 | 393.35 | 393.35 | -0.28% | 2,000 |
| Oct 16, 2026 | 380.15 | 394.45 | 380.15 | 394.45 | 394.45 | 1.14% | 1,000 |
| Oct 15, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 500 |
| Oct 14, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1,000 |
| Oct 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.68% | 500 |
| Oct 12, 2026 | 407.00 | 407.00 | 395.15 | 406.85 | 406.85 | -1.96% | 1,500 |
| Oct 7, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1.10% | 1,500 |
| Oct 6, 2026 | 390.15 | 411.00 | 390.00 | 410.50 | 410.50 | 0.49% | 3,000 |
| Oct 5, 2026 | 409.00 | 416.00 | 401.00 | 408.50 | 408.50 | 1.11% | 2,500 |
| Oct 1, 2026 | 380.00 | 404.00 | 380.00 | 404.00 | 404.00 | 3.59% | 1,500 |
| Sep 29, 2026 | 395.00 | 399.00 | 375.00 | 390.00 | 390.00 | -0.51% | 3,500 |
| Sep 28, 2026 | 382.40 | 392.00 | 381.00 | 392.00 | 392.00 | -0.76% | 2,000 |
| Sep 25, 2026 | 404.00 | 404.00 | 395.00 | 395.00 | 395.00 | -0.01% | 1,500 |
| Sep 24, 2026 | 392.00 | 395.10 | 392.00 | 395.05 | 395.05 | -1.24% | 1,500 |
| Sep 22, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.27% | 500 |
| Sep 21, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | 1,000 |
| Sep 18, 2026 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | - | 1,000 |
| Sep 16, 2026 | 394.25 | 410.00 | 394.25 | 400.00 | 400.00 | -3.61% | 8,500 |
| Sep 11, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 500 |
| Sep 10, 2026 | 415.00 | 427.00 | 415.00 | 415.00 | 415.00 | - | 1,500 |
| Sep 9, 2026 | 420.15 | 420.15 | 415.00 | 415.00 | 415.00 | -1.89% | 2,000 |
| Sep 8, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -0.24% | 500 |
| Sep 7, 2026 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | -1.38% | 3,000 |
| Sep 4, 2026 | 429.95 | 430.00 | 429.95 | 429.95 | 429.95 | 0.93% | 1,000 |
| Sep 3, 2026 | 416.25 | 431.95 | 416.25 | 426.00 | 426.00 | -1.08% | 3,000 |
| Sep 2, 2026 | 430.65 | 430.65 | 430.65 | 430.65 | 430.65 | -1.00% | 500 |
| Aug 31, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -3.12% | 500 |
| Aug 28, 2026 | 436.00 | 449.00 | 428.05 | 449.00 | 449.00 | - | 2,000 |
| Aug 26, 2026 | 435.00 | 449.00 | 435.00 | 449.00 | 449.00 | 3.22% | 1,000 |
| Aug 25, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -1.81% | 500 |
| Aug 24, 2026 | 441.75 | 447.00 | 441.75 | 443.00 | 443.00 | -4.73% | 9,500 |
| Aug 20, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 500 |
| Aug 19, 2026 | 475.00 | 475.00 | 465.00 | 465.00 | 465.00 | -4.71% | 1,500 |
| 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 |