Master Trust

Master Trust Ltd Historical Data

NSEBSE

₹88.28

(-1.42%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	99.76	101.9	99.13	101.15	1,337	76,79,695.33	41,230
29-Jan-2026	101.15	101.27	97.83	99.06	1,096	47,43,214.76	19,984
30-Jan-2026	99.35	101.5	98.1	100.61	1,017	50,36,923.12	22,450
01-Feb-2026	100.9	101.44	92	95.02	1,934	71,73,620.5	40,590
02-Feb-2026	97.75	97.75	86.11	87.87	5,719	5,37,73,804.74	2,79,829
03-Feb-2026	91	92.44	86.38	89.89	2,835	1,45,57,041.33	59,337
04-Feb-2026	89.15	91.59	88.76	91.29	1,204	47,92,313.46	22,204
05-Feb-2026	91.4	91.4	87	88.87	1,424	68,94,168.97	34,100
06-Feb-2026	89.8	89.8	86.05	88.09	1,033	36,58,564.64	16,131
09-Feb-2026	88.24	95.89	88	93.46	3,018	1,66,52,370.36	85,176
10-Feb-2026	95.3	95.76	91.2	92.28	1,053	71,42,589.48	36,081
11-Feb-2026	92.12	93.8	89	90.91	1,065	73,59,104.11	39,999
12-Feb-2026	89.95	91.89	88.63	90.66	1,224	39,62,446.44	20,580
13-Feb-2026	89.33	90.12	86.15	86.48	1,471	82,20,571.74	58,387
16-Feb-2026	86.53	86.53	82.01	83.53	1,116	59,53,154.84	43,923
17-Feb-2026	82.5	85.8	82.11	84.93	699	45,97,632.79	33,156
18-Feb-2026	84.93	86.59	84.02	85.62	778	43,27,604.62	26,243
19-Feb-2026	85.62	94.8	85.4	92.49	5,236	5,73,70,624.8	1,98,029
20-Feb-2026	92.4	93	88.74	90.62	2,187	2,59,34,809.7	57,163
23-Feb-2026	90.55	90.55	85.45	86.82	2,025	2,06,83,358.57	76,915
24-Feb-2026	87.4	87.4	83.45	84.61	1,115	1,27,99,086.61	93,354
25-Feb-2026	84.64	87.66	84.64	87.07	1,077	1,31,67,617.64	47,628
26-Feb-2026	87.07	89.9	86.99	89.55	1,589	2,72,82,594.93	1,11,735

Master Trust: Related NEWS

No Record Found

Invest wise with Expert advice