Master Trust Limited (NSE:MASTERTR)
India · Delayed Price · Currency is INR 92.27
-0.80 (-0.86%)
Sep 10, 2026, 3:29 PM IST
NSE:MASTERTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 82.85 | 83.61 | 82.48 | 82.68 | 82.68 | -0.79% | 132,504 |
| Aug 27, 2026 | 84.96 | 85.96 | 83.00 | 83.34 | 83.34 | -1.91% | 221,561 |
| Aug 26, 2026 | 83.70 | 85.99 | 82.26 | 84.96 | 84.96 | 2.57% | 190,755 |
| Aug 25, 2026 | 84.01 | 85.75 | 82.15 | 82.83 | 82.83 | -1.79% | 213,309 |
| Aug 24, 2026 | 84.99 | 85.18 | 83.30 | 84.34 | 84.34 | -0.76% | 352,346 |
| Aug 21, 2026 | 78.64 | 88.51 | 78.64 | 84.99 | 84.99 | 8.96% | 3,531,062 |
| Aug 20, 2026 | 79.40 | 79.45 | 77.37 | 78.00 | 78.00 | -1.17% | 149,956 |
| Aug 19, 2026 | 77.80 | 79.45 | 76.97 | 78.92 | 78.92 | 1.94% | 194,567 |
| Aug 18, 2026 | 78.48 | 78.85 | 76.99 | 77.42 | 77.42 | -1.35% | 174,379 |
| Aug 17, 2026 | 78.97 | 80.32 | 78.00 | 78.48 | 78.48 | 0.13% | 190,489 |
| Aug 14, 2026 | 78.02 | 80.77 | 77.52 | 78.38 | 78.38 | -0.36% | 142,450 |
| Aug 13, 2026 | 77.77 | 79.31 | 77.10 | 78.66 | 78.66 | 1.48% | 209,330 |
| Aug 12, 2026 | 78.60 | 78.71 | 76.59 | 77.51 | 77.51 | -0.79% | 147,885 |
| Aug 11, 2026 | 80.60 | 80.60 | 78.00 | 78.13 | 78.13 | -3.08% | 260,022 |
| Aug 10, 2026 | 79.89 | 82.00 | 78.81 | 80.61 | 80.61 | 1.21% | 226,421 |
| Aug 7, 2026 | 80.14 | 80.99 | 78.25 | 79.65 | 79.65 | -0.61% | 120,126 |
| Aug 6, 2026 | 82.49 | 82.49 | 79.10 | 80.14 | 80.14 | -2.16% | 215,306 |
| Aug 5, 2026 | 84.03 | 85.17 | 81.55 | 81.91 | 81.91 | -2.52% | 250,545 |
| Aug 4, 2026 | 84.95 | 86.12 | 83.21 | 84.03 | 84.03 | -0.97% | 348,979 |
| Aug 3, 2026 | 82.15 | 85.30 | 82.15 | 84.85 | 84.85 | 3.30% | 326,366 |
| Jul 31, 2026 | 82.00 | 82.62 | 81.00 | 82.14 | 82.14 | 0.90% | 116,241 |
| Jul 30, 2026 | 81.61 | 83.75 | 81.14 | 81.41 | 81.41 | -0.85% | 386,351 |
| Jul 29, 2026 | 82.01 | 82.80 | 81.30 | 82.11 | 82.11 | 0.02% | 165,279 |
| Jul 28, 2026 | 83.77 | 84.84 | 81.82 | 82.09 | 82.09 | -2.44% | 222,721 |
| Jul 27, 2026 | 84.89 | 85.80 | 83.25 | 84.14 | 84.14 | -0.67% | 197,521 |
| Jul 24, 2026 | 84.60 | 84.89 | 83.16 | 84.71 | 84.71 | -0.42% | 162,120 |
| Jul 23, 2026 | 84.75 | 86.00 | 84.50 | 85.07 | 85.07 | -0.34% | 248,254 |
| Jul 22, 2026 | 86.20 | 88.63 | 84.64 | 85.36 | 85.36 | -0.92% | 354,460 |
| Jul 21, 2026 | 85.90 | 87.13 | 85.40 | 86.15 | 86.15 | -0.08% | 343,723 |
| 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 |