Master Trust Limited (BOM:511768)
India
· Delayed Price · Currency is INR 78.90
-4.23 (-5.09%)
At close: Mar 9, 2026
Master Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.10 | 84.10 | 75.00 | 78.90 | 78.90 | -5.09% | 8,097 |
| Mar 6, 2026 | 85.09 | 87.08 | 83.00 | 83.13 | 83.13 | -2.30% | 2,181 |
| Mar 5, 2026 | 81.10 | 87.24 | 81.10 | 85.09 | 85.09 | 1.19% | 5,730 |
| Mar 4, 2026 | 85.20 | 85.20 | 82.05 | 84.09 | 84.09 | -1.27% | 4,070 |
| Mar 2, 2026 | 85.01 | 85.97 | 83.73 | 85.17 | 85.17 | -4.30% | 17,313 |
| Feb 27, 2026 | 88.55 | 91.10 | 87.35 | 89.00 | 89.00 | -1.11% | 12,135 |
| Feb 26, 2026 | 87.50 | 90.30 | 87.20 | 90.00 | 90.00 | 2.92% | 13,678 |
| Feb 25, 2026 | 85.30 | 88.00 | 85.00 | 87.45 | 87.45 | 3.55% | 2,866 |
| Feb 24, 2026 | 85.50 | 86.45 | 83.40 | 84.45 | 84.45 | -2.26% | 2,757 |
| Feb 23, 2026 | 90.00 | 90.00 | 85.20 | 86.40 | 86.40 | -5.26% | 13,261 |
| Feb 20, 2026 | 94.60 | 94.60 | 88.30 | 91.20 | 91.20 | -1.19% | 7,845 |
| Feb 19, 2026 | 87.10 | 94.50 | 85.50 | 92.30 | 92.30 | 9.10% | 15,389 |
| Feb 18, 2026 | 81.60 | 86.15 | 81.60 | 84.60 | 84.60 | -0.47% | 3,061 |
| Feb 17, 2026 | 83.00 | 85.55 | 83.00 | 85.00 | 85.00 | 2.10% | 609 |
| Feb 16, 2026 | 86.10 | 86.10 | 83.00 | 83.25 | 83.25 | -3.92% | 1,494 |
| Feb 13, 2026 | 88.80 | 88.80 | 86.40 | 86.65 | 86.65 | -4.25% | 7,588 |
| Feb 12, 2026 | 90.65 | 90.80 | 88.75 | 90.50 | 90.50 | -0.17% | 9,075 |
| Feb 11, 2026 | 91.85 | 93.00 | 89.00 | 90.65 | 90.65 | -1.36% | 1,184 |
| Feb 10, 2026 | 94.00 | 94.65 | 91.50 | 91.90 | 91.90 | -1.66% | 904 |
| Feb 9, 2026 | 89.00 | 95.90 | 89.00 | 93.45 | 93.45 | 5.65% | 4,782 |
| Feb 6, 2026 | 87.90 | 88.75 | 86.05 | 88.45 | 88.45 | -0.34% | 2,075 |
| Feb 5, 2026 | 90.45 | 91.10 | 87.35 | 88.75 | 88.75 | -2.63% | 3,976 |
| Feb 4, 2026 | 91.85 | 91.85 | 89.20 | 91.15 | 91.15 | 1.22% | 1,887 |
| Feb 3, 2026 | 92.65 | 94.65 | 86.15 | 90.05 | 90.05 | 3.45% | 10,069 |
| Feb 2, 2026 | 95.40 | 96.10 | 86.30 | 87.05 | 87.05 | -8.80% | 12,462 |
| Feb 1, 2026 | 101.35 | 101.35 | 92.00 | 95.45 | 95.45 | -5.26% | 5,404 |
| Jan 30, 2026 | 100.15 | 100.95 | 98.30 | 100.75 | 100.75 | 1.61% | 11,978 |
| Jan 29, 2026 | 101.00 | 101.25 | 98.70 | 99.15 | 99.15 | -2.12% | 1,064 |
| Jan 28, 2026 | 99.60 | 102.00 | 99.10 | 101.30 | 101.30 | 1.81% | 8,292 |
| Jan 27, 2026 | 102.20 | 102.20 | 97.25 | 99.50 | 99.50 | -0.10% | 8,036 |
| Jan 23, 2026 | 102.85 | 102.85 | 98.75 | 99.60 | 99.60 | -4.37% | 4,715 |
| Jan 22, 2026 | 97.05 | 110.00 | 97.05 | 104.15 | 104.15 | 5.41% | 5,029 |
| Jan 21, 2026 | 100.05 | 101.10 | 97.30 | 98.80 | 98.80 | -1.45% | 11,055 |
| Jan 20, 2026 | 103.65 | 103.65 | 98.60 | 100.25 | 100.25 | -4.34% | 7,538 |
| Jan 19, 2026 | 104.90 | 107.10 | 102.70 | 104.80 | 104.80 | -1.78% | 15,314 |
| Jan 16, 2026 | 105.95 | 108.25 | 105.60 | 106.70 | 106.70 | 0.71% | 16,604 |
| Jan 14, 2026 | 110.00 | 110.00 | 104.75 | 105.95 | 105.95 | -1.99% | 38,481 |
| Jan 13, 2026 | 110.35 | 111.50 | 107.00 | 108.10 | 108.10 | -1.77% | 53,318 |
| Jan 12, 2026 | 118.15 | 118.15 | 108.00 | 110.05 | 110.05 | -1.57% | 46,359 |
| Jan 9, 2026 | 116.70 | 116.70 | 110.50 | 111.80 | 111.80 | -4.73% | 17,872 |
| Jan 8, 2026 | 118.10 | 119.50 | 115.65 | 117.35 | 117.35 | -0.21% | 25,137 |
| Jan 7, 2026 | 116.60 | 120.25 | 115.35 | 117.60 | 117.60 | -1.55% | 48,165 |
| Jan 6, 2026 | 115.95 | 121.00 | 114.00 | 119.45 | 119.45 | 4.01% | 30,840 |
| Jan 5, 2026 | 118.75 | 119.15 | 113.35 | 114.85 | 114.85 | -2.26% | 25,851 |
| Jan 2, 2026 | 117.25 | 120.55 | 116.50 | 117.50 | 117.50 | -0.59% | 9,777 |
| Jan 1, 2026 | 119.75 | 119.75 | 117.00 | 118.20 | 118.20 | -0.51% | 9,713 |
| Dec 31, 2025 | 118.55 | 120.50 | 116.05 | 118.80 | 118.80 | 0.42% | 49,716 |
| Dec 30, 2025 | 117.60 | 120.65 | 114.45 | 118.30 | 118.30 | 0.60% | 21,259 |
| Dec 29, 2025 | 119.75 | 119.75 | 116.35 | 117.60 | 117.60 | -1.01% | 11,740 |
| Dec 26, 2025 | 118.75 | 120.50 | 116.50 | 118.80 | 118.80 | -0.04% | 8,616 |
| Dec 24, 2025 | 118.60 | 121.25 | 117.00 | 118.85 | 118.85 | 0.21% | 25,656 |
| Dec 23, 2025 | 118.70 | 119.40 | 117.00 | 118.60 | 118.60 | -0.25% | 33,209 |
| Dec 22, 2025 | 119.20 | 120.10 | 118.05 | 118.90 | 118.90 | -1.29% | 4,975 |
| Dec 19, 2025 | 119.45 | 120.60 | 119.30 | 120.45 | 120.45 | 0.63% | 1,932 |
| Dec 18, 2025 | 120.00 | 121.85 | 118.10 | 119.70 | 119.70 | 0.13% | 19,376 |
| Dec 17, 2025 | 122.05 | 125.50 | 118.90 | 119.55 | 119.55 | -1.89% | 20,075 |
| Dec 16, 2025 | 121.75 | 124.35 | 118.65 | 121.85 | 121.85 | 0.16% | 12,661 |
| Dec 15, 2025 | 119.25 | 123.35 | 119.25 | 121.65 | 121.65 | 1.00% | 14,100 |
| Dec 12, 2025 | 117.50 | 121.50 | 117.50 | 120.45 | 120.45 | 2.90% | 31,695 |
| Dec 11, 2025 | 112.05 | 117.90 | 111.75 | 117.05 | 117.05 | 4.04% | 24,881 |
| Dec 10, 2025 | 110.40 | 117.70 | 110.40 | 112.50 | 112.50 | -3.81% | 6,420 |
| Dec 9, 2025 | 113.00 | 120.05 | 110.75 | 116.95 | 116.95 | 0.73% | 30,136 |
| Dec 8, 2025 | 126.75 | 126.75 | 114.00 | 116.10 | 116.10 | -9.61% | 22,739 |
| Dec 5, 2025 | 129.30 | 130.40 | 126.50 | 128.45 | 128.45 | -0.16% | 40,244 |
| Dec 4, 2025 | 123.65 | 128.95 | 123.35 | 128.65 | 128.65 | 2.63% | 41,470 |
| Dec 3, 2025 | 123.15 | 126.95 | 122.35 | 125.35 | 125.35 | 0.72% | 31,374 |
| Dec 2, 2025 | 124.60 | 126.00 | 119.20 | 124.45 | 124.45 | - | 30,183 |
| Dec 1, 2025 | 120.00 | 126.45 | 119.40 | 124.45 | 124.45 | 2.18% | 21,985 |
| Nov 28, 2025 | 116.40 | 124.10 | 115.85 | 121.80 | 121.80 | 3.48% | 85,131 |
| Nov 27, 2025 | 112.35 | 119.50 | 110.50 | 117.70 | 117.70 | 2.62% | 76,519 |
| Nov 26, 2025 | 110.20 | 115.00 | 109.00 | 114.70 | 114.70 | 3.05% | 17,384 |
| Nov 25, 2025 | 109.35 | 112.50 | 108.25 | 111.30 | 111.30 | 2.30% | 11,212 |
| Nov 24, 2025 | 114.90 | 114.90 | 104.65 | 108.80 | 108.80 | 1.02% | 21,379 |
| Nov 21, 2025 | 109.90 | 112.70 | 106.70 | 107.70 | 107.70 | -1.87% | 11,686 |
| Nov 20, 2025 | 104.30 | 115.95 | 104.30 | 109.75 | 109.75 | 5.23% | 69,276 |
| Nov 19, 2025 | 105.00 | 105.80 | 102.00 | 104.30 | 104.30 | 0.24% | 18,142 |
| Nov 18, 2025 | 102.00 | 105.95 | 100.50 | 104.05 | 104.05 | 2.21% | 22,930 |
| Nov 17, 2025 | 105.45 | 107.30 | 101.40 | 101.80 | 101.80 | -3.00% | 26,812 |
| Nov 14, 2025 | 132.00 | 132.00 | 100.70 | 104.95 | 104.95 | -8.38% | 163,203 |
| Nov 13, 2025 | 119.45 | 123.65 | 112.65 | 114.55 | 114.55 | -4.66% | 147,253 |
| Nov 12, 2025 | 122.05 | 123.00 | 118.90 | 120.15 | 120.15 | -1.35% | 12,035 |
| Nov 11, 2025 | 123.10 | 123.50 | 119.80 | 121.80 | 121.80 | -2.25% | 32,366 |
| Nov 10, 2025 | 128.90 | 128.90 | 122.50 | 124.60 | 124.60 | -0.91% | 28,108 |
| Nov 7, 2025 | 126.80 | 127.50 | 123.60 | 125.75 | 125.75 | -2.18% | 38,376 |
| Nov 6, 2025 | 128.40 | 131.10 | 126.85 | 128.55 | 128.55 | -1.34% | 12,522 |
| Nov 4, 2025 | 131.65 | 133.50 | 128.80 | 130.30 | 130.30 | -2.25% | 40,644 |
| Nov 3, 2025 | 129.30 | 136.50 | 128.00 | 133.30 | 133.30 | 1.56% | 85,170 |
| Oct 31, 2025 | 133.50 | 133.50 | 127.00 | 131.25 | 131.25 | -0.91% | 57,391 |
| Oct 30, 2025 | 137.65 | 137.65 | 130.60 | 132.45 | 132.45 | -1.93% | 67,884 |
| Oct 29, 2025 | 134.35 | 137.40 | 132.75 | 135.05 | 135.05 | -0.70% | 49,054 |
| Oct 28, 2025 | 135.20 | 137.15 | 132.00 | 136.00 | 136.00 | 0.48% | 81,230 |
| Oct 27, 2025 | 133.95 | 138.80 | 131.40 | 135.35 | 135.35 | 0.59% | 119,799 |
| Oct 24, 2025 | 140.00 | 140.00 | 129.80 | 134.55 | 134.55 | 1.66% | 34,635 |
| Oct 23, 2025 | 132.05 | 136.90 | 130.50 | 132.35 | 132.35 | -0.38% | 61,376 |
| Oct 21, 2025 | 133.00 | 135.50 | 129.55 | 132.85 | 132.85 | 1.18% | 45,913 |
| Oct 20, 2025 | 130.00 | 132.00 | 124.70 | 131.30 | 131.30 | 4.96% | 66,410 |
| Oct 17, 2025 | 126.90 | 130.00 | 123.20 | 125.10 | 125.10 | -2.04% | 81,961 |
| Oct 16, 2025 | 141.60 | 142.65 | 126.05 | 127.70 | 127.70 | -10.42% | 229,239 |
| Oct 15, 2025 | 137.60 | 144.00 | 137.60 | 142.55 | 142.55 | 2.00% | 76,848 |
| Oct 14, 2025 | 142.90 | 143.25 | 136.30 | 139.75 | 139.75 | -1.65% | 26,162 |