Master Components Limited MASTER
NSE · India · Producer Manufacturing
INR 312.00-13.00 (-4.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 404.00 | +3.59% | INR 380.00 | INR 404.00 | INR 380.00 | 1.50K |
| 2026-09-30 | INR 390.00 | 0.00% | INR 390.00 | INR 390.00 | INR 390.00 | 0 |
| 2026-09-29 | INR 390.00 | -0.51% | INR 395.00 | INR 399.00 | INR 375.00 | 3.50K |
| 2026-09-28 | INR 392.00 | -0.76% | INR 382.40 | INR 392.00 | INR 381.00 |
| 2.00K |
| 2026-09-25 | INR 395.00 | -0.01% | INR 404.00 | INR 404.00 | INR 395.00 | 1.50K |
| 2026-09-24 | INR 395.05 | -1.24% | INR 392.00 | INR 395.10 | INR 392.00 | 1.50K |
| 2026-09-23 | INR 400.00 | 0.00% | INR 400.00 | INR 400.00 | INR 400.00 | 0 |
| 2026-09-22 | INR 400.00 | +1.27% | INR 400.00 | INR 400.00 | INR 400.00 | 500 |
| 2026-09-21 | INR 395.00 | -1.25% | INR 395.00 | INR 395.00 | INR 395.00 | 1.00K |
| 2026-09-18 | INR 400.00 | 0.00% | INR 395.00 | INR 400.00 | INR 395.00 | 1.00K |
| 2026-09-17 | INR 400.00 | 0.00% | INR 400.00 | INR 400.00 | INR 400.00 | 0 |
| 2026-09-16 | INR 400.00 | -3.61% | INR 394.25 | INR 410.00 | INR 394.25 | 8.50K |
| 2026-09-15 | INR 415.00 | 0.00% | INR 415.00 | INR 415.00 | INR 415.00 | 0 |
| 2026-09-11 | INR 415.00 | 0.00% | INR 415.00 | INR 415.00 | INR 415.00 | 500 |
| 2026-09-10 | INR 415.00 | 0.00% | INR 415.00 | INR 427.00 | INR 415.00 | 1.50K |
| 2026-09-09 | INR 415.00 | -1.89% | INR 420.15 | INR 420.15 | INR 415.00 | 2.00K |
| 2026-09-08 | INR 423.00 | -0.24% | INR 423.00 | INR 423.00 | INR 423.00 | 500 |
| 2026-09-07 | INR 424.00 | -1.38% | INR 425.00 | INR 425.00 | INR 424.00 | 3.00K |
| 2026-09-04 | INR 429.95 | +0.93% | INR 429.95 | INR 430.00 | INR 429.95 | 1.00K |
| 2026-09-03 | INR 426.00 | -1.08% | INR 416.25 | INR 431.95 | INR 416.25 | 3.00K |
| 2026-09-02 | INR 430.65 | -1.00% | INR 430.65 | INR 430.65 | INR 430.65 | 500 |
| 2026-09-01 | INR 435.00 | 0.00% | INR 435.00 | INR 435.00 | INR 435.00 | 0 |
| 2026-08-31 | INR 435.00 | -3.12% | INR 435.00 | INR 435.00 | INR 435.00 | 500 |
| 2026-08-28 | INR 449.00 | 0.00% | INR 436.00 | INR 449.00 | INR 428.05 | 2.00K |
| 2026-08-27 | INR 449.00 | 0.00% | INR 449.00 | INR 449.00 | INR 449.00 | 0 |
| 2026-08-26 | INR 449.00 | +3.22% | INR 435.00 | INR 449.00 | INR 435.00 | 1.00K |
| 2026-08-25 | INR 435.00 | -1.81% | INR 435.00 | INR 435.00 | INR 435.00 | 500 |
| 2026-08-24 | INR 443.00 | -4.73% | INR 441.75 | INR 447.00 | INR 441.75 | 9.50K |
| 2026-08-21 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 0 |
| 2026-08-20 | INR 465.00 | 0.00% | INR 465.00 | INR 465.00 | INR 465.00 | 500 |
| 2026-08-19 | INR 465.00 | -4.71% | INR 475.00 | INR 475.00 | INR 465.00 | 1.50K |
| 2026-08-18 | INR 488.00 | 0.00% | INR 488.00 | INR 488.00 | INR 488.00 | 0 |
| 2026-08-17 | INR 488.00 | 0.00% | INR 488.00 | INR 488.00 | INR 488.00 | 0 |
| 2026-08-14 | INR 488.00 | +2.74% | INR 488.00 | INR 488.00 | INR 488.00 | 500 |
| 2026-08-13 | INR 475.00 | 0.00% | INR 475.00 | INR 475.00 | INR 475.00 | 500 |
| 2026-08-12 | INR 475.00 | 0.00% | INR 475.00 | INR 475.00 | INR 475.00 | 0 |
| 2026-08-11 | INR 475.00 | 0.00% | INR 475.00 | INR 475.00 | INR 475.00 | 0 |
| 2026-08-10 | INR 475.00 | -4.43% | INR 500.00 | INR 500.00 | INR 472.15 | 4.00K |
| 2026-08-07 | INR 497.00 | +4.63% | INR 498.75 | INR 498.75 | INR 497.00 | 1.50K |
| 2026-08-06 | INR 475.00 | -2.06% | INR 482.00 | INR 490.00 | INR 475.00 | 1.50K |
| 2026-08-05 | INR 485.00 | -3.05% | INR 495.00 | INR 495.00 | INR 485.00 | 1.50K |
| 2026-08-04 | INR 500.25 | +4.35% | INR 485.00 | INR 502.00 | INR 485.00 | 4.00K |
| 2026-08-03 | INR 479.40 | +4.22% | INR 462.00 | INR 480.00 | INR 445.00 | 5.50K |
| 2026-07-31 | INR 460.00 | 0.00% | INR 460.00 | INR 460.00 | INR 460.00 | 0 |
| 2026-07-30 | INR 460.00 | 0.00% | INR 460.00 | INR 460.00 | INR 460.00 | 0 |
| 2026-07-29 | INR 460.00 | +4.31% | INR 459.00 | INR 460.00 | INR 459.00 | 1.00K |
| 2026-07-28 | INR 441.00 | 0.00% | INR 441.00 | INR 441.00 | INR 441.00 | 0 |
| 2026-07-27 | INR 441.00 | +2.08% | INR 441.00 | INR 441.00 | INR 441.00 | 500 |
| 2026-07-24 | INR 432.00 | -1.82% | INR 432.00 | INR 432.00 | INR 432.00 | 500 |
| 2026-07-23 | INR 440.00 | 0.00% | INR 440.00 | INR 440.00 | INR 440.00 | 0 |
| 2026-07-22 | INR 440.00 | -2.22% | INR 442.05 | INR 442.05 | INR 440.00 | 1.50K |
| 2026-07-21 | INR 450.00 | -3.23% | INR 465.00 | INR 465.00 | INR 450.00 | 1.50K |
| 2026-07-20 | INR 465.00 | -0.42% | INR 470.00 | INR 470.00 | INR 464.00 | 2.00K |
| 2026-07-17 | INR 466.95 | +2.68% | INR 450.00 | INR 467.00 | INR 433.00 | 6.00K |
| 2026-07-16 | INR 454.75 | +3.34% | INR 435.00 | INR 454.75 | INR 435.00 | 1.00K |
| 2026-07-15 | INR 440.05 | +1.39% | INR 434.00 | INR 448.00 | INR 434.00 | 4.00K |
| 2026-07-14 | INR 434.00 | +3.51% | INR 410.30 | INR 434.00 | INR 410.30 | 1.00K |
| 2026-07-13 | INR 419.30 | +5.00% | INR 419.30 | INR 419.30 | INR 410.00 | 4.00K |
| 2026-07-10 | INR 399.35 | +5.00% | INR 398.95 | INR 399.35 | INR 398.95 | 3.50K |
| 2026-07-09 | INR 380.35 | +5.00% | INR 380.35 | INR 380.35 | INR 369.00 | 7.00K |
| 2026-07-08 | INR 362.25 | +5.00% | INR 362.00 | INR 362.25 | INR 362.00 | 3.50K |
| 2026-07-07 | INR 345.00 | 0.00% | INR 345.00 | INR 345.00 | INR 345.00 | 0 |
| 2026-07-06 | INR 345.00 | -1.41% | INR 347.00 | INR 351.00 | INR 345.00 | 2.00K |
| 2026-07-03 | INR 349.95 | -2.82% | INR 352.00 | INR 352.00 | INR 345.00 | 3.00K |
| 2026-07-02 | INR 360.10 | -0.24% | INR 369.00 | INR 369.00 | INR 360.00 | 7.50K |
| 2026-07-01 | INR 360.95 | -0.56% | INR 369.00 | INR 369.00 | INR 347.10 | 3.50K |
| 2026-06-30 | INR 363.00 | +4.90% | INR 347.00 | INR 363.00 | INR 347.00 | 2.00K |
| 2026-06-29 | INR 346.05 | 0.00% | INR 346.05 | INR 346.05 | INR 346.05 | 500 |
| 2026-06-26 | INR 346.05 | 0.00% | INR 346.05 | INR 346.05 | INR 346.05 | 0 |
| 2026-06-25 | INR 346.05 | 0.00% | INR 346.05 | INR 346.05 | INR 346.05 | 0 |
| 2026-06-24 | INR 346.05 | +1.48% | INR 346.05 | INR 346.05 | INR 346.05 | 500 |
| 2026-06-23 | INR 341.00 | -3.13% | INR 341.00 | INR 341.00 | INR 341.00 | 1.50K |
| 2026-06-22 | INR 352.00 | -1.35% | INR 355.00 | INR 355.00 | INR 350.10 | 1.50K |
| 2026-06-19 | INR 356.80 | -0.61% | INR 362.00 | INR 362.25 | INR 356.80 | 1.50K |
| 2026-06-18 | INR 359.00 | +4.06% | INR 341.00 | INR 359.00 | INR 341.00 | 2.00K |
| 2026-06-17 | INR 345.00 | -1.00% | INR 345.00 | INR 345.00 | INR 345.00 | 1.00K |
| 2026-06-16 | INR 348.50 | 0.00% | INR 348.50 | INR 348.50 | INR 348.50 | 0 |
| 2026-06-15 | INR 348.50 | 0.00% | INR 348.50 | INR 348.50 | INR 348.50 | 0 |
| 2026-06-12 | INR 348.50 | -0.14% | INR 352.50 | INR 352.50 | INR 348.00 | 1.50K |
| 2026-06-11 | INR 349.00 | 0.00% | INR 349.00 | INR 349.00 | INR 349.00 | 0 |
| 2026-06-10 | INR 349.00 | 0.00% | INR 349.00 | INR 349.00 | INR 349.00 | 0 |
| 2026-06-09 | INR 349.00 | -0.44% | INR 348.90 | INR 349.00 | INR 348.90 | 1.00K |
| 2026-06-08 | INR 350.55 | 0.00% | INR 350.55 | INR 350.55 | INR 350.55 | 0 |
| 2026-06-05 | INR 350.55 | +3.79% | INR 350.55 | INR 350.55 | INR 350.55 | 500 |
| 2026-06-04 | INR 337.75 | 0.00% | INR 337.75 | INR 337.75 | INR 337.75 | 0 |
| 2026-06-03 | INR 337.75 | -0.65% | INR 334.00 | INR 337.75 | INR 323.00 | 2.00K |
| 2026-06-02 | INR 339.95 | 0.00% | INR 339.95 | INR 339.95 | INR 339.95 | 0 |
| 2026-06-01 | INR 339.95 | -0.10% | INR 338.00 | INR 339.95 | INR 323.55 | 1.50K |
| 2026-05-29 | INR 340.30 | 0.00% | INR 340.30 | INR 340.30 | INR 340.30 | 500 |
| 2026-05-28 | INR 340.30 | 0.00% | INR 340.30 | INR 340.30 | INR 340.30 | 0 |