NSE:MASTERTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	82.99	90.50	82.00	86.82	86.82	5.22%	336,582
May 6, 2026	82.59	82.99	81.25	82.51	82.51	1.13%	108,758
May 5, 2026	82.29	82.77	80.61	81.59	81.59	0.05%	237,795
May 4, 2026	82.94	83.29	80.70	81.55	81.55	-0.48%	260,956
Apr 30, 2026	81.00	82.80	79.01	81.94	81.94	0.63%	364,616
Apr 29, 2026	75.55	84.09	75.55	81.43	81.43	7.12%	1,091,729
Apr 28, 2026	76.00	78.75	75.50	76.02	76.02	-0.50%	238,129
Apr 27, 2026	73.75	78.89	73.75	76.40	76.40	3.69%	349,813
Apr 24, 2026	77.04	77.50	73.08	73.68	73.68	-2.24%	255,992
Apr 23, 2026	76.90	76.98	74.91	75.37	75.37	-1.99%	190,553
Apr 22, 2026	77.00	77.23	75.15	76.90	76.90	1.32%	114,667
Apr 21, 2026	77.49	77.69	75.50	75.90	75.90	-0.80%	119,758
Apr 20, 2026	79.02	79.02	76.20	76.51	76.51	-2.21%	167,831
Apr 17, 2026	78.19	78.91	76.70	78.24	78.24	0.81%	176,476
Apr 16, 2026	78.00	79.25	76.67	77.61	77.61	-0.14%	105,153
Apr 15, 2026	73.50	78.95	73.50	77.72	77.72	6.41%	171,931
Apr 13, 2026	72.00	73.79	69.91	73.04	73.04	0.37%	92,234
Apr 10, 2026	73.80	74.21	72.00	72.77	72.77	1.15%	112,145
Apr 9, 2026	73.99	74.86	71.50	71.94	71.94	-1.86%	67,343
Apr 8, 2026	73.50	76.00	72.85	73.30	73.30	3.20%	141,153
Apr 7, 2026	72.10	74.09	70.29	71.03	71.03	-2.24%	121,759
Apr 6, 2026	73.05	74.02	71.05	72.66	72.66	-2.12%	208,745
Apr 2, 2026	66.10	78.90	63.05	74.23	74.23	9.81%	1,185,807
Apr 1, 2026	59.40	67.60	59.00	67.60	67.60	19.99%	399,952
Mar 30, 2026	59.00	60.89	55.60	56.34	56.34	-5.33%	349,945
Mar 27, 2026	64.75	65.36	57.96	59.51	59.51	-8.81%	1,539,021
Mar 25, 2026	66.72	68.28	64.10	65.26	65.26	-1.17%	222,907
Mar 24, 2026	63.23	67.75	62.00	66.03	66.03	5.99%	293,061
Mar 23, 2026	68.77	68.77	62.05	62.30	62.30	-9.41%	195,137
Mar 20, 2026	68.23	70.50	67.51	68.77	68.77	2.53%	94,155
Mar 19, 2026	71.70	71.70	66.15	67.07	67.07	-8.02%	128,714
Mar 18, 2026	70.41	75.50	69.96	72.92	72.92	4.35%	234,988
Mar 17, 2026	70.50	70.88	69.54	69.88	69.88	-0.21%	39,218
Mar 16, 2026	70.50	72.45	69.23	70.03	70.03	-1.49%	195,496
Mar 13, 2026	73.50	73.59	70.26	71.09	71.09	-4.13%	166,714
Mar 12, 2026	75.79	75.79	72.85	74.15	74.15	-1.62%	97,965
Mar 11, 2026	79.70	81.18	75.00	75.37	75.37	-4.92%	366,458
Mar 10, 2026	80.50	80.89	75.00	79.27	79.27	-0.04%	455,869
Mar 9, 2026	80.05	82.90	78.55	79.30	79.30	-4.87%	82,316