Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹146.42

(-1.63%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/05/2025

To Date

30/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Jun-2025	153	158.7	151.31	154.5	3,030	1,36,68,768.09	46,730
03-Jun-2025	155.66	163.31	155.44	157.64	4,266	1,84,06,272.53	52,206
04-Jun-2025	157.64	160.02	155.6	157.78	6,511	2,28,78,302.28	58,412
05-Jun-2025	157.81	159.76	150.99	153.12	3,925	1,73,83,393.3	62,271
06-Jun-2025	154	154.77	151.47	153.02	2,590	1,37,25,443.87	50,600
09-Jun-2025	153.75	159	153.29	155.22	12,901	4,51,58,918.15	1,03,316
10-Jun-2025	157.98	169.8	155.01	166.33	14,040	8,29,88,447.98	1,94,290
11-Jun-2025	166.9	169.8	162.53	165.85	8,929	5,04,88,378.14	1,13,993
12-Jun-2025	164.55	167.88	159.55	160.31	12,613	5,85,19,908.52	1,41,612
13-Jun-2025	159.51	161.44	156.4	159.79	4,265	2,18,52,974.55	72,986
16-Jun-2025	160.58	166.8	155.42	160.73	5,535	4,44,89,500.32	1,14,581
17-Jun-2025	161.93	162.24	155	156.5	3,440	2,08,61,319.36	71,882
18-Jun-2025	156.65	158.4	153.02	153.87	1,875	1,18,89,879.38	53,195
19-Jun-2025	154.7	156.33	148.18	149.95	2,348	68,45,210.63	16,811
20-Jun-2025	151	152.8	147.96	150.48	2,536	75,46,946.87	16,169
23-Jun-2025	146.15	150.02	146.15	147.21	2,566	1,40,46,032.3	65,270
24-Jun-2025	151.26	151.27	148	148.22	2,336	1,25,58,394.3	52,645
25-Jun-2025	148.1	152.7	148.1	151.38	1,764	1,40,80,962.67	70,990
26-Jun-2025	152.59	152.88	147.74	148.84	1,753	98,53,194.3	44,607
27-Jun-2025	151.05	156.86	146	146.42	10,897	72,78,62,919.8	38,61,350

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice