Master Trust Limited (BOM:511768)
India
· Delayed Price · Currency is INR 81.73
+5.73 (7.54%)
At close: Apr 29, 2026
Master Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 76.00 | 83.60 | 76.00 | 81.73 | 81.73 | 7.54% | 18,137 |
| Apr 28, 2026 | 76.40 | 78.60 | 76.00 | 76.00 | 76.00 | -0.71% | 3,112 |
| Apr 27, 2026 | 75.69 | 77.43 | 75.13 | 76.54 | 76.54 | 4.28% | 3,948 |
| Apr 24, 2026 | 77.01 | 77.22 | 73.37 | 73.40 | 73.40 | -3.55% | 2,563 |
| Apr 23, 2026 | 77.30 | 77.30 | 74.73 | 76.10 | 76.10 | -1.55% | 3,036 |
| Apr 22, 2026 | 76.17 | 77.30 | 75.00 | 77.30 | 77.30 | 1.93% | 3,420 |
| Apr 21, 2026 | 76.50 | 77.95 | 75.51 | 75.84 | 75.84 | -0.73% | 3,841 |
| Apr 20, 2026 | 79.00 | 79.03 | 76.12 | 76.40 | 76.40 | -1.98% | 4,797 |
| Apr 17, 2026 | 78.00 | 79.00 | 76.84 | 77.94 | 77.94 | 0.28% | 4,945 |
| Apr 16, 2026 | 78.00 | 78.91 | 76.45 | 77.72 | 77.72 | 0.47% | 7,652 |
| Apr 15, 2026 | 73.25 | 79.00 | 73.25 | 77.36 | 77.36 | 6.23% | 12,851 |
| Apr 13, 2026 | 72.00 | 73.79 | 70.22 | 72.82 | 72.82 | -0.33% | 4,380 |
| Apr 10, 2026 | 76.00 | 76.00 | 72.20 | 73.06 | 73.06 | 1.60% | 11,620 |
| Apr 9, 2026 | 74.00 | 74.52 | 71.59 | 71.91 | 71.91 | -2.46% | 6,753 |
| Apr 8, 2026 | 74.05 | 75.50 | 72.84 | 73.72 | 73.72 | 3.96% | 17,188 |
| Apr 7, 2026 | 73.00 | 73.79 | 70.78 | 70.91 | 70.91 | -2.82% | 4,088 |
| Apr 6, 2026 | 74.00 | 74.00 | 71.25 | 72.97 | 72.97 | -0.05% | 22,237 |
| Apr 2, 2026 | 64.67 | 78.25 | 64.19 | 73.01 | 73.01 | 7.81% | 58,369 |
| Apr 1, 2026 | 58.31 | 67.72 | 58.31 | 67.72 | 67.72 | 19.99% | 30,016 |
| Mar 30, 2026 | 59.75 | 60.80 | 56.00 | 56.44 | 56.44 | -5.08% | 23,921 |
| Mar 27, 2026 | 64.39 | 65.40 | 57.99 | 59.46 | 59.46 | -9.28% | 61,598 |
| Mar 25, 2026 | 66.58 | 67.80 | 64.56 | 65.54 | 65.54 | -1.56% | 4,336 |
| Mar 24, 2026 | 64.12 | 67.20 | 62.30 | 66.58 | 66.58 | 6.87% | 6,830 |
| Mar 23, 2026 | 66.94 | 66.94 | 62.06 | 62.30 | 62.30 | -8.18% | 19,943 |
| Mar 20, 2026 | 68.98 | 69.77 | 67.40 | 67.85 | 67.85 | 0.77% | 1,573 |
| Mar 19, 2026 | 70.45 | 71.36 | 66.80 | 67.33 | 67.33 | -7.88% | 4,940 |
| Mar 18, 2026 | 70.59 | 75.00 | 70.42 | 73.09 | 73.09 | 4.77% | 6,493 |
| Mar 17, 2026 | 70.00 | 70.99 | 69.59 | 69.76 | 69.76 | -0.90% | 3,556 |
| Mar 16, 2026 | 70.00 | 72.44 | 69.75 | 70.39 | 70.39 | -1.54% | 5,830 |
| Mar 13, 2026 | 72.65 | 73.25 | 70.50 | 71.49 | 71.49 | -3.63% | 18,481 |
| Mar 12, 2026 | 70.20 | 75.69 | 70.20 | 74.18 | 74.18 | -1.57% | 7,592 |
| Mar 11, 2026 | 80.28 | 81.07 | 75.00 | 75.36 | 75.36 | -5.09% | 12,604 |
| Mar 10, 2026 | 79.07 | 80.91 | 76.00 | 79.40 | 79.40 | 0.63% | 7,219 |
| 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 |