NSE:MASTERTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	85.76	87.00	84.84	86.22	86.22	-	403,824
Jul 17, 2026	87.00	87.50	84.72	86.22	86.22	-1.68%	685,144
Jul 16, 2026	90.80	90.87	86.80	87.69	87.69	-2.90%	461,006
Jul 15, 2026	93.40	94.30	89.15	90.31	90.31	-2.97%	692,517
Jul 14, 2026	91.60	94.97	89.78	93.07	93.07	1.36%	1,383,616
Jul 13, 2026	90.31	95.65	90.31	91.82	91.82	-1.49%	2,853,385
Jul 10, 2026	97.49	102.98	90.00	93.21	93.21	-1.68%	11,150,290
Jul 9, 2026	80.60	96.61	80.60	94.80	94.80	17.75%	17,957,760
Jul 8, 2026	75.00	86.90	73.76	80.51	80.51	7.00%	22,600,090
Jul 7, 2026	75.98	76.02	74.49	75.24	75.24	-1.03%	384,965
Jul 6, 2026	75.71	76.28	75.40	76.02	76.02	-0.30%	111,614
Jul 3, 2026	76.99	77.39	76.02	76.25	76.25	0.09%	182,019
Jul 2, 2026	75.78	76.70	75.50	76.18	76.18	1.28%	146,022
Jul 1, 2026	75.10	76.80	74.76	75.22	75.22	-0.09%	159,721
Jun 30, 2026	75.55	75.88	74.81	75.29	75.29	-0.30%	150,409
Jun 29, 2026	76.10	76.97	74.26	75.52	75.52	-0.91%	261,983
Jun 25, 2026	77.50	78.19	75.45	76.21	76.21	-2.46%	245,875
Jun 24, 2026	78.60	79.00	77.51	78.13	78.13	-0.80%	206,351
Jun 23, 2026	80.25	80.92	78.01	78.76	78.76	-2.40%	226,505
Jun 22, 2026	78.75	81.64	78.75	80.70	80.70	2.63%	542,462
Jun 19, 2026	79.40	79.64	78.07	78.63	78.63	-1.23%	305,164
Jun 18, 2026	80.23	80.50	78.00	79.61	79.61	-0.61%	436,845
Jun 17, 2026	78.10	81.78	78.10	80.10	80.10	2.50%	758,397
Jun 16, 2026	78.76	79.05	77.00	78.15	78.15	-0.77%	480,816
Jun 15, 2026	79.66	79.66	78.10	78.76	78.76	0.68%	718,115
Jun 12, 2026	76.51	79.67	74.60	78.23	78.23	4.06%	2,349,378
Jun 11, 2026	75.99	78.66	72.21	75.18	75.18	0.01%	4,959,612
Jun 10, 2026	76.00	81.90	70.25	75.17	75.17	0.17%	18,793,850
Jun 9, 2026	96.14	106.67	73.62	75.04	75.04	-18.45%	34,763,363
Jun 8, 2026	81.45	98.29	81.05	92.02	92.02	12.34%	12,044,730
Jun 5, 2026	82.50	82.75	81.41	81.91	81.91	0.39%	102,486
Jun 4, 2026	81.19	82.78	81.13	81.59	81.59	0.57%	110,565
Jun 3, 2026	80.96	81.51	80.15	81.13	81.13	-0.18%	94,066
Jun 2, 2026	79.70	81.87	78.96	81.28	81.28	1.46%	88,026
Jun 1, 2026	80.95	82.69	79.05	80.11	80.11	-1.21%	140,117
May 29, 2026	85.25	87.54	78.50	81.09	81.09	-5.98%	222,586
May 27, 2026	87.50	87.50	85.52	86.25	86.25	-1.62%	103,060
May 26, 2026	89.11	90.60	87.01	87.67	87.67	-1.62%	213,549
May 25, 2026	90.50	91.39	88.78	89.11	89.11	-1.33%	159,585
May 22, 2026	93.74	97.99	89.30	90.31	90.31	-3.58%	318,514
May 21, 2026	92.52	94.75	92.52	93.66	93.66	1.05%	123,178
May 20, 2026	91.23	93.85	91.02	92.69	92.69	1.10%	136,831
May 19, 2026	90.66	93.67	89.25	91.68	91.68	1.13%	361,851
May 18, 2026	92.00	96.00	89.72	90.66	90.66	-2.54%	661,394
May 15, 2026	86.80	97.00	86.00	93.02	93.02	7.65%	936,909
May 14, 2026	89.01	89.01	85.51	86.41	86.41	-1.47%	229,013
May 13, 2026	84.00	89.00	83.71	87.70	87.70	5.29%	482,596
May 12, 2026	87.12	90.00	82.50	83.29	83.29	-5.13%	391,075
May 11, 2026	89.95	89.95	87.12	87.79	87.79	-2.65%	215,671
May 8, 2026	86.82	91.33	86.62	90.18	90.18	3.87%	299,921