NSE:MASTERTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	77.95	80.80	77.28	80.00	80.00	4.37%	204,973
Nov 9, 2026	78.44	78.75	76.47	76.65	76.65	-1.05%	190,192
Nov 8, 2026	77.56	78.89	76.86	77.46	77.46	-0.13%	90,436
Nov 6, 2026	80.24	80.24	76.10	77.56	77.56	-3.34%	320,177
Nov 5, 2026	79.46	81.48	79.45	80.24	80.24	1.92%	266,698
Nov 4, 2026	77.60	79.46	77.07	78.73	78.73	0.37%	163,802
Nov 3, 2026	77.81	79.13	76.99	78.44	78.44	0.68%	172,371
Nov 2, 2026	76.25	79.40	75.36	77.91	77.91	3.03%	212,922
Oct 30, 2026	77.90	78.43	75.41	75.62	75.62	-2.60%	141,832
Oct 29, 2026	75.30	82.00	75.30	77.64	77.64	1.80%	394,363
Oct 28, 2026	75.58	76.99	74.70	76.27	76.27	1.57%	208,579
Oct 27, 2026	74.80	76.45	74.65	75.09	75.09	-0.24%	142,194
Oct 26, 2026	75.57	76.65	74.14	75.27	75.27	0.61%	314,968
Oct 23, 2026	73.71	75.97	73.00	74.81	74.81	-0.29%	499,482
Oct 22, 2026	75.75	76.77	74.51	75.03	75.03	-1.63%	279,950
Oct 21, 2026	77.26	78.89	75.46	76.27	76.27	-1.28%	570,777
Oct 19, 2026	81.55	81.55	75.75	77.26	77.26	-4.62%	251,543
Oct 16, 2026	82.80	84.15	80.81	81.00	81.00	-1.46%	711,088
Oct 15, 2026	81.02	86.00	79.74	82.20	82.20	1.02%	1,647,922
Oct 14, 2026	81.60	82.00	81.00	81.37	81.37	0.04%	104,544
Oct 13, 2026	82.00	82.36	80.43	81.34	81.34	-0.14%	200,450
Oct 12, 2026	82.20	83.26	80.45	81.45	81.45	-1.30%	442,223
Oct 9, 2026	82.82	85.59	81.74	82.52	82.52	1.13%	648,176
Oct 8, 2026	83.55	85.56	79.15	81.60	81.60	-1.62%	563,079
Oct 7, 2026	82.52	91.34	81.51	82.94	82.94	0.39%	1,651,954
Oct 6, 2026	81.80	83.23	81.68	82.62	82.62	1.84%	127,755
Oct 5, 2026	81.66	83.22	80.68	81.13	81.13	-0.65%	200,223
Oct 1, 2026	82.01	82.90	80.30	81.66	81.66	-0.58%	184,334
Sep 30, 2026	83.72	84.14	81.55	82.14	82.14	-1.17%	223,611
Sep 29, 2026	82.50	83.66	81.95	83.11	83.11	-0.02%	120,809
Sep 28, 2026	84.80	84.80	82.58	83.13	83.13	-2.05%	137,320
Sep 25, 2026	85.21	86.65	82.50	84.87	84.87	-0.40%	362,110
Sep 24, 2026	87.70	87.72	84.35	85.21	85.21	-3.32%	134,087
Sep 23, 2026	86.46	88.94	86.46	88.14	88.14	1.94%	128,635
Sep 22, 2026	88.67	88.67	86.20	86.46	86.46	-1.39%	135,711
Sep 21, 2026	88.00	90.70	87.16	87.68	87.68	-2.30%	142,481
Sep 18, 2026	87.20	90.30	87.20	89.74	89.74	2.60%	309,406
Sep 17, 2026	85.29	90.50	84.85	87.47	87.47	2.45%	446,576
Sep 16, 2026	88.16	89.00	84.84	85.38	85.38	-2.48%	496,413
Sep 15, 2026	89.25	90.38	83.45	87.55	87.55	-3.38%	1,302,449
Sep 11, 2026	91.99	93.40	88.77	90.61	90.61	-1.88%	346,480
Sep 10, 2026	92.73	94.05	90.81	92.35	92.35	-0.77%	627,564
Sep 9, 2026	91.99	96.50	90.64	93.07	93.07	1.06%	1,314,880
Sep 8, 2026	88.00	100.00	87.79	92.09	92.09	3.63%	4,022,552
Sep 7, 2026	90.20	92.93	87.00	88.86	88.86	-0.34%	1,260,805
Sep 4, 2026	81.05	95.50	81.05	89.16	89.16	10.03%	8,360,812
Sep 3, 2026	81.81	82.77	80.51	81.03	81.03	0.22%	196,242
Sep 2, 2026	81.71	83.00	79.97	80.85	80.85	-0.89%	231,560
Sep 1, 2026	82.88	83.00	81.02	81.58	81.58	-0.84%	159,248
Aug 31, 2026	82.75	84.39	81.76	82.27	82.27	-0.50%	194,239