Master Trust Limited MASTERTR

NSE · India · Finance

INR 81.66-0.48 (-0.58%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 82.14	-1.17%	INR 83.72	INR 84.14	INR 81.55	223.61K
2026-09-29	INR 83.11	-0.02%	INR 82.50	INR 83.66	INR 81.95	120.81K
2026-09-28	INR 83.13	-2.05%	INR 84.80	INR 84.80	INR 82.58	137.32K
2026-09-25	INR 84.87	-0.40%	INR 85.21	INR 86.65	INR 82.50	362.11K
2026-09-24	INR 85.21	-3.32%	INR 87.70	INR 87.72	INR 84.35	134.09K
2026-09-23	INR 88.14	+1.94%	INR 86.46	INR 88.94	INR 86.46	128.64K
2026-09-22	INR 86.46	-1.39%	INR 88.67	INR 88.67	INR 86.20	135.71K
2026-09-21	INR 87.68	-2.30%	INR 88.00	INR 90.70	INR 87.16	142.48K
2026-09-18	INR 89.74	+2.60%	INR 87.20	INR 90.30	INR 87.20	309.41K
2026-09-17	INR 87.47	+2.45%	INR 85.29	INR 90.50	INR 84.85	446.58K
2026-09-16	INR 85.38	-2.48%	INR 88.16	INR 89.00	INR 84.84	496.41K
2026-09-15	INR 87.55	-3.38%	INR 89.25	INR 90.38	INR 83.45	1.30M
2026-09-14	INR 90.61	0.00%	INR 90.61	INR 90.61	INR 90.61	0
2026-09-11	INR 90.61	-1.88%	INR 91.99	INR 93.40	INR 88.77	346.48K
2026-09-10	INR 92.35	-0.77%	INR 92.73	INR 94.05	INR 90.81	627.56K
2026-09-09	INR 93.07	+1.06%	INR 91.99	INR 96.50	INR 90.64	1.31M
2026-09-08	INR 92.09	+3.63%	INR 88.00	INR 100.00	INR 87.79	4.02M
2026-09-07	INR 88.86	-0.34%	INR 90.20	INR 92.93	INR 87.00	1.26M
2026-09-04	INR 89.16	+10.03%	INR 81.05	INR 95.50	INR 81.05	8.36M
2026-09-03	INR 81.03	+0.22%	INR 81.81	INR 82.77	INR 80.51	196.24K
2026-09-02	INR 80.85	-0.89%	INR 81.71	INR 83.00	INR 79.97	231.56K
2026-09-01	INR 81.58	-0.84%	INR 82.88	INR 83.00	INR 81.02	159.25K
2026-08-31	INR 82.27	-0.50%	INR 82.75	INR 84.39	INR 81.76	194.24K
2026-08-28	INR 82.68	-0.79%	INR 82.85	INR 83.61	INR 82.48	132.50K
2026-08-27	INR 83.34	-1.91%	INR 84.96	INR 85.96	INR 83.00	221.56K
2026-08-26	INR 84.96	+2.57%	INR 83.70	INR 85.99	INR 82.26	190.76K
2026-08-25	INR 82.83	-1.79%	INR 84.01	INR 85.75	INR 82.15	213.31K
2026-08-24	INR 84.34	-0.76%	INR 84.99	INR 85.18	INR 83.30	352.35K
2026-08-21	INR 84.99	+8.96%	INR 78.64	INR 88.51	INR 78.64	3.53M
2026-08-20	INR 78.00	-1.17%	INR 79.40	INR 79.45	INR 77.37	149.96K
2026-08-19	INR 78.92	+1.94%	INR 77.80	INR 79.45	INR 76.97	194.57K
2026-08-18	INR 77.42	-1.35%	INR 78.48	INR 78.85	INR 76.99	174.38K
2026-08-17	INR 78.48	+0.13%	INR 78.97	INR 80.32	INR 78.00	190.49K
2026-08-14	INR 78.38	-0.36%	INR 78.02	INR 80.77	INR 77.52	142.45K
2026-08-13	INR 78.66	+1.48%	INR 77.77	INR 79.31	INR 77.10	209.33K
2026-08-12	INR 77.51	-0.79%	INR 78.60	INR 78.71	INR 76.59	147.89K
2026-08-11	INR 78.13	-3.08%	INR 80.60	INR 80.60	INR 78.00	260.02K
2026-08-10	INR 80.61	+1.21%	INR 79.89	INR 82.00	INR 78.81	226.42K
2026-08-07	INR 79.65	-0.61%	INR 80.14	INR 80.99	INR 78.25	120.13K
2026-08-06	INR 80.14	-2.16%	INR 82.49	INR 82.49	INR 79.10	215.31K
2026-08-05	INR 81.91	-2.52%	INR 84.03	INR 85.17	INR 81.55	250.55K
2026-08-04	INR 84.03	-0.97%	INR 84.95	INR 86.12	INR 83.21	348.98K
2026-08-03	INR 84.85	+3.30%	INR 82.15	INR 85.30	INR 82.15	326.37K
2026-07-31	INR 82.14	+0.90%	INR 82.00	INR 82.62	INR 81.00	116.24K
2026-07-30	INR 81.41	-0.85%	INR 81.61	INR 83.75	INR 81.14	386.35K
2026-07-29	INR 82.11	+0.02%	INR 82.01	INR 82.80	INR 81.30	165.28K
2026-07-28	INR 82.09	-2.44%	INR 83.77	INR 84.84	INR 81.82	222.72K
2026-07-27	INR 84.14	-0.67%	INR 84.89	INR 85.80	INR 83.25	197.52K
2026-07-24	INR 84.71	-0.42%	INR 84.60	INR 84.89	INR 83.16	162.12K
2026-07-23	INR 85.07	-0.34%	INR 84.75	INR 86.00	INR 84.50	248.25K
2026-07-22	INR 85.36	-0.92%	INR 86.20	INR 88.63	INR 84.64	354.46K
2026-07-21	INR 86.15	-0.08%	INR 85.90	INR 87.13	INR 85.40	343.72K
2026-07-20	INR 86.22	0.00%	INR 85.76	INR 87.00	INR 84.84	403.82K
2026-07-17	INR 86.22	-1.68%	INR 87.00	INR 87.50	INR 84.72	685.14K
2026-07-16	INR 87.69	-2.90%	INR 90.80	INR 90.87	INR 86.80	461.01K
2026-07-15	INR 90.31	-2.97%	INR 93.40	INR 94.30	INR 89.15	692.52K
2026-07-14	INR 93.07	+1.36%	INR 91.60	INR 94.97	INR 89.78	1.38M
2026-07-13	INR 91.82	-1.49%	INR 90.31	INR 95.65	INR 90.31	2.85M
2026-07-10	INR 93.21	-1.68%	INR 97.49	INR 102.98	INR 90.00	11.15M
2026-07-09	INR 94.80	+17.75%	INR 80.60	INR 96.61	INR 80.60	17.96M
2026-07-08	INR 80.51	+7.00%	INR 75.00	INR 86.90	INR 73.76	22.60M
2026-07-07	INR 75.24	-1.03%	INR 75.98	INR 76.02	INR 74.49	384.97K
2026-07-06	INR 76.02	-0.30%	INR 75.71	INR 76.28	INR 75.40	111.61K
2026-07-03	INR 76.25	+0.09%	INR 76.99	INR 77.39	INR 76.02	182.02K
2026-07-02	INR 76.18	+1.28%	INR 75.78	INR 76.70	INR 75.50	146.02K
2026-07-01	INR 75.22	-0.09%	INR 75.10	INR 76.80	INR 74.76	159.72K
2026-06-30	INR 75.29	-0.30%	INR 75.55	INR 75.88	INR 74.81	150.41K
2026-06-29	INR 75.52	-0.91%	INR 76.10	INR 76.97	INR 74.26	261.98K
2026-06-26	INR 76.21	0.00%	INR 76.21	INR 76.21	INR 76.21	0
2026-06-25	INR 76.21	-2.46%	INR 77.50	INR 78.19	INR 75.45	245.88K
2026-06-24	INR 78.13	-0.80%	INR 78.60	INR 79.00	INR 77.51	206.35K
2026-06-23	INR 78.76	-2.40%	INR 80.25	INR 80.92	INR 78.01	226.51K
2026-06-22	INR 80.70	+2.63%	INR 78.75	INR 81.64	INR 78.75	542.46K
2026-06-19	INR 78.63	-1.23%	INR 79.40	INR 79.64	INR 78.07	305.16K
2026-06-18	INR 79.61	-0.61%	INR 80.23	INR 80.50	INR 78.00	436.85K
2026-06-17	INR 80.10	+2.50%	INR 78.10	INR 81.78	INR 78.10	758.40K
2026-06-16	INR 78.15	-0.77%	INR 78.76	INR 79.05	INR 77.00	480.82K
2026-06-15	INR 78.76	+0.68%	INR 79.66	INR 79.66	INR 78.10	718.12K
2026-06-12	INR 78.23	+4.06%	INR 76.51	INR 79.67	INR 74.60	2.35M
2026-06-11	INR 75.18	+0.01%	INR 75.99	INR 78.66	INR 72.21	4.96M
2026-06-10	INR 75.17	+0.17%	INR 76.00	INR 81.90	INR 70.25	18.79M
2026-06-09	INR 75.04	-18.45%	INR 96.14	INR 106.67	INR 73.62	34.76M
2026-06-08	INR 92.02	+12.34%	INR 81.45	INR 98.29	INR 81.05	12.04M
2026-06-05	INR 81.91	+0.39%	INR 82.50	INR 82.75	INR 81.41	102.49K
2026-06-04	INR 81.59	+0.57%	INR 81.19	INR 82.78	INR 81.13	110.57K
2026-06-03	INR 81.13	-0.18%	INR 80.96	INR 81.51	INR 80.15	94.07K
2026-06-02	INR 81.28	+1.46%	INR 79.70	INR 81.87	INR 78.96	88.03K
2026-06-01	INR 80.11	-1.21%	INR 80.95	INR 82.69	INR 79.05	140.12K
2026-05-29	INR 81.09	-5.98%	INR 85.25	INR 87.54	INR 78.50	222.59K
2026-05-28	INR 86.25	0.00%	INR 86.25	INR 86.25	INR 86.25	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 82.14	-1.17%	INR 83.72	INR 84.14	INR 81.55	223.61K
2026-09-29	INR 83.11	-0.02%	INR 82.50	INR 83.66	INR 81.95	120.81K
2026-09-28	INR 83.13	-2.05%	INR 84.80	INR 84.80	INR 82.58	137.32K
2026-09-25	INR 84.87	-0.40%	INR 85.21	INR 86.65	INR 82.50	362.11K
2026-09-24	INR 85.21	-3.32%	INR 87.70	INR 87.72	INR 84.35	134.09K
2026-09-23	INR 88.14	+1.94%	INR 86.46	INR 88.94	INR 86.46	128.64K
2026-09-22	INR 86.46	-1.39%	INR 88.67	INR 88.67	INR 86.20	135.71K
2026-09-21	INR 87.68	-2.30%	INR 88.00	INR 90.70	INR 87.16	142.48K
2026-09-18	INR 89.74	+2.60%	INR 87.20	INR 90.30	INR 87.20	309.41K
2026-09-17	INR 87.47	+2.45%	INR 85.29	INR 90.50	INR 84.85	446.58K
2026-09-16	INR 85.38	-2.48%	INR 88.16	INR 89.00	INR 84.84	496.41K
2026-09-15	INR 87.55	-3.38%	INR 89.25	INR 90.38	INR 83.45	1.30M
2026-09-14	INR 90.61	0.00%	INR 90.61	INR 90.61	INR 90.61	0
2026-09-11	INR 90.61	-1.88%	INR 91.99	INR 93.40	INR 88.77	346.48K
2026-09-10	INR 92.35	-0.77%	INR 92.73	INR 94.05	INR 90.81	627.56K
2026-09-09	INR 93.07	+1.06%	INR 91.99	INR 96.50	INR 90.64	1.31M
2026-09-08	INR 92.09	+3.63%	INR 88.00	INR 100.00	INR 87.79	4.02M
2026-09-07	INR 88.86	-0.34%	INR 90.20	INR 92.93	INR 87.00	1.26M
2026-09-04	INR 89.16	+10.03%	INR 81.05	INR 95.50	INR 81.05	8.36M
2026-09-03	INR 81.03	+0.22%	INR 81.81	INR 82.77	INR 80.51	196.24K
2026-09-02	INR 80.85	-0.89%	INR 81.71	INR 83.00	INR 79.97	231.56K
2026-09-01	INR 81.58	-0.84%	INR 82.88	INR 83.00	INR 81.02	159.25K
2026-08-31	INR 82.27	-0.50%	INR 82.75	INR 84.39	INR 81.76	194.24K
2026-08-28	INR 82.68	-0.79%	INR 82.85	INR 83.61	INR 82.48	132.50K
2026-08-27	INR 83.34	-1.91%	INR 84.96	INR 85.96	INR 83.00	221.56K
2026-08-26	INR 84.96	+2.57%	INR 83.70	INR 85.99	INR 82.26	190.76K
2026-08-25	INR 82.83	-1.79%	INR 84.01	INR 85.75	INR 82.15	213.31K
2026-08-24	INR 84.34	-0.76%	INR 84.99	INR 85.18	INR 83.30	352.35K
2026-08-21	INR 84.99	+8.96%	INR 78.64	INR 88.51	INR 78.64	3.53M
2026-08-20	INR 78.00	-1.17%	INR 79.40	INR 79.45	INR 77.37	149.96K
2026-08-19	INR 78.92	+1.94%	INR 77.80	INR 79.45	INR 76.97	194.57K
2026-08-18	INR 77.42	-1.35%	INR 78.48	INR 78.85	INR 76.99	174.38K
2026-08-17	INR 78.48	+0.13%	INR 78.97	INR 80.32	INR 78.00	190.49K
2026-08-14	INR 78.38	-0.36%	INR 78.02	INR 80.77	INR 77.52	142.45K
2026-08-13	INR 78.66	+1.48%	INR 77.77	INR 79.31	INR 77.10	209.33K
2026-08-12	INR 77.51	-0.79%	INR 78.60	INR 78.71	INR 76.59	147.89K
2026-08-11	INR 78.13	-3.08%	INR 80.60	INR 80.60	INR 78.00	260.02K
2026-08-10	INR 80.61	+1.21%	INR 79.89	INR 82.00	INR 78.81	226.42K
2026-08-07	INR 79.65	-0.61%	INR 80.14	INR 80.99	INR 78.25	120.13K
2026-08-06	INR 80.14	-2.16%	INR 82.49	INR 82.49	INR 79.10	215.31K
2026-08-05	INR 81.91	-2.52%	INR 84.03	INR 85.17	INR 81.55	250.55K
2026-08-04	INR 84.03	-0.97%	INR 84.95	INR 86.12	INR 83.21	348.98K
2026-08-03	INR 84.85	+3.30%	INR 82.15	INR 85.30	INR 82.15	326.37K
2026-07-31	INR 82.14	+0.90%	INR 82.00	INR 82.62	INR 81.00	116.24K
2026-07-30	INR 81.41	-0.85%	INR 81.61	INR 83.75	INR 81.14	386.35K
2026-07-29	INR 82.11	+0.02%	INR 82.01	INR 82.80	INR 81.30	165.28K
2026-07-28	INR 82.09	-2.44%	INR 83.77	INR 84.84	INR 81.82	222.72K
2026-07-27	INR 84.14	-0.67%	INR 84.89	INR 85.80	INR 83.25	197.52K
2026-07-24	INR 84.71	-0.42%	INR 84.60	INR 84.89	INR 83.16	162.12K
2026-07-23	INR 85.07	-0.34%	INR 84.75	INR 86.00	INR 84.50	248.25K
2026-07-22	INR 85.36	-0.92%	INR 86.20	INR 88.63	INR 84.64	354.46K
2026-07-21	INR 86.15	-0.08%	INR 85.90	INR 87.13	INR 85.40	343.72K
2026-07-20	INR 86.22	0.00%	INR 85.76	INR 87.00	INR 84.84	403.82K
2026-07-17	INR 86.22	-1.68%	INR 87.00	INR 87.50	INR 84.72	685.14K
2026-07-16	INR 87.69	-2.90%	INR 90.80	INR 90.87	INR 86.80	461.01K
2026-07-15	INR 90.31	-2.97%	INR 93.40	INR 94.30	INR 89.15	692.52K
2026-07-14	INR 93.07	+1.36%	INR 91.60	INR 94.97	INR 89.78	1.38M
2026-07-13	INR 91.82	-1.49%	INR 90.31	INR 95.65	INR 90.31	2.85M
2026-07-10	INR 93.21	-1.68%	INR 97.49	INR 102.98	INR 90.00	11.15M
2026-07-09	INR 94.80	+17.75%	INR 80.60	INR 96.61	INR 80.60	17.96M
2026-07-08	INR 80.51	+7.00%	INR 75.00	INR 86.90	INR 73.76	22.60M
2026-07-07	INR 75.24	-1.03%	INR 75.98	INR 76.02	INR 74.49	384.97K
2026-07-06	INR 76.02	-0.30%	INR 75.71	INR 76.28	INR 75.40	111.61K
2026-07-03	INR 76.25	+0.09%	INR 76.99	INR 77.39	INR 76.02	182.02K
2026-07-02	INR 76.18	+1.28%	INR 75.78	INR 76.70	INR 75.50	146.02K
2026-07-01	INR 75.22	-0.09%	INR 75.10	INR 76.80	INR 74.76	159.72K
2026-06-30	INR 75.29	-0.30%	INR 75.55	INR 75.88	INR 74.81	150.41K
2026-06-29	INR 75.52	-0.91%	INR 76.10	INR 76.97	INR 74.26	261.98K
2026-06-26	INR 76.21	0.00%	INR 76.21	INR 76.21	INR 76.21	0
2026-06-25	INR 76.21	-2.46%	INR 77.50	INR 78.19	INR 75.45	245.88K
2026-06-24	INR 78.13	-0.80%	INR 78.60	INR 79.00	INR 77.51	206.35K
2026-06-23	INR 78.76	-2.40%	INR 80.25	INR 80.92	INR 78.01	226.51K
2026-06-22	INR 80.70	+2.63%	INR 78.75	INR 81.64	INR 78.75	542.46K
2026-06-19	INR 78.63	-1.23%	INR 79.40	INR 79.64	INR 78.07	305.16K
2026-06-18	INR 79.61	-0.61%	INR 80.23	INR 80.50	INR 78.00	436.85K
2026-06-17	INR 80.10	+2.50%	INR 78.10	INR 81.78	INR 78.10	758.40K
2026-06-16	INR 78.15	-0.77%	INR 78.76	INR 79.05	INR 77.00	480.82K
2026-06-15	INR 78.76	+0.68%	INR 79.66	INR 79.66	INR 78.10	718.12K
2026-06-12	INR 78.23	+4.06%	INR 76.51	INR 79.67	INR 74.60	2.35M
2026-06-11	INR 75.18	+0.01%	INR 75.99	INR 78.66	INR 72.21	4.96M
2026-06-10	INR 75.17	+0.17%	INR 76.00	INR 81.90	INR 70.25	18.79M
2026-06-09	INR 75.04	-18.45%	INR 96.14	INR 106.67	INR 73.62	34.76M
2026-06-08	INR 92.02	+12.34%	INR 81.45	INR 98.29	INR 81.05	12.04M
2026-06-05	INR 81.91	+0.39%	INR 82.50	INR 82.75	INR 81.41	102.49K
2026-06-04	INR 81.59	+0.57%	INR 81.19	INR 82.78	INR 81.13	110.57K
2026-06-03	INR 81.13	-0.18%	INR 80.96	INR 81.51	INR 80.15	94.07K
2026-06-02	INR 81.28	+1.46%	INR 79.70	INR 81.87	INR 78.96	88.03K
2026-06-01	INR 80.11	-1.21%	INR 80.95	INR 82.69	INR 79.05	140.12K
2026-05-29	INR 81.09	-5.98%	INR 85.25	INR 87.54	INR 78.50	222.59K
2026-05-28	INR 86.25	0.00%	INR 86.25	INR 86.25	INR 86.25	0