Master Trust Limited		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
04-09-2026 Friday	BSE Sensex : 76,515.43 +362.57 +0.48%		NSE Nifty 50 : 23,897.70 +24.25 +0.1%		USD - INR 1 $ = Rs 94.47	Find Stock
Share Price in Google :	Master Trust Limited		MCap (aprox) 1101 Crores	Symbol : MASTERTR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.9%	6.1%	16.9%	9.3%		-41.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
04-09-26	Fri	89.16	8.13	8.36m	10.0%
03-09-26	Thu	81.03	0.18	196.24k	0.2%	Data Update : 7 PM
02-09-26	Wed	80.85	-0.73	231.56k	-0.9%	04-09-26 : 89.16
01-09-26	Tue	81.58	-0.69	159.25k	-0.8%
31-08-26	Mon	82.27	-0.41	194.24k	-0.5%	Compared to  :  26-08-26 84.96
28-08-26	Fri	82.68	-0.66	132.5k	-0.8%
27-08-26	Thu	83.34	-1.62	221.56k	-1.9%	7 Days %
26-08-26	Wed	84.96	2.13	190.76k	2.6%	4.9%
25-08-26	Tue	82.83	-1.51	213.31k	-1.8%
24-08-26	Mon	84.34	-0.65	352.35k	-0.8%	Compared to  :  04-08-26 84.03
21-08-26	Fri	84.99	6.99	3.53m	9.0%
20-08-26	Thu	78	-0.92	149.96k	-1.2%	1 Month %
19-08-26	Wed	78.92	1.5	194.57k	1.9%	6.1%
18-08-26	Tue	77.42	-1.06	174.38k	-1.4%	.
17-08-26	Mon	78.48	0.1	190.49k	0.1%	Compared to  :  03-07-26 76.25
14-08-26	Fri	78.38	-0.28	142.45k	-0.4%
13-08-26	Thu	78.66	1.15	209.33k	1.5%	2 Months %
12-08-26	Wed	77.51	-0.62	147.89k	-0.8%	16.9%
11-08-26	Tue	78.13	-2.48	260.02k	-3.1%
10-08-26	Mon	80.61	0.96	226.42k	1.2%	Compared to  :  04-06-26 81.59
07-08-26	Fri	79.65	-0.49	120.13k	-0.6%
06-08-26	Thu	80.14	-1.77	215.31k	-2.2%	3 Months %
05-08-26	Wed	81.91	-2.12	250.55k	-2.5%	9.3%
04-08-26	Tue	84.03	-0.82	348.98k	-1.0%
03-08-26	Mon	84.85	2.71	326.37k	3.3%	Compared to  :  04-03-26
31-07-26	Fri	82.14	0.73	116.24k	0.9%
30-07-26	Thu	81.41	-0.7	386.35k	-0.9%	6 Months %
29-07-26	Wed	82.11	0.02	165.28k	0.0%
28-07-26	Tue	82.09	-2.05	222.72k	-2.4%
27-07-26	Mon	84.14	-0.57	197.52k	-0.7%	Compared to  :  04-09-25 152.53
24-07-26	Fri	84.71	-0.36	162.12k	-0.4%
23-07-26	Thu	85.07	-0.29	248.25k	-0.3%	1 year %
22-07-26	Wed	85.36	-0.79	354.46k	-0.9%	-41.5%
21-07-26	Tue	86.15	-0.07	343.72k	-0.1%
20-07-26	Mon	86.22	0	403.82k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
17-07-26	Fri	86.22	-1.47	685.14k	-1.7%
16-07-26	Thu	87.69	-2.62	461.01k	-2.9%
15-07-26	Wed	90.31	-2.76	692.52k	-3.0%
14-07-26	Tue	93.07	1.25	1.38m	1.4%
13-07-26	Mon	91.82	-1.39	2.85m	-1.5%
10-07-26	Fri	93.21	-1.59	11.15m	-1.7%
09-07-26	Thu	94.8	14.29	17.96m	17.7%
08-07-26	Wed	80.51	5.27	22.6m	7.0%
07-07-26	Tue	75.24	-0.78	384.97k	-1.0%
06-07-26	Mon	76.02	-0.23	111.61k	-0.3%
03-07-26	Fri	76.25	0.07	182.02k	0.1%
02-07-26	Thu	76.18	0.96	146.02k	1.3%
01-07-26	Wed	75.22	-0.07	159.72k	-0.1%
30-06-26	Tue	75.29	-0.23	150.41k	-0.3%
29-06-26	Mon	75.52	-0.69	261.98k	-0.9%
25-06-26	Thu	76.21	-1.92	245.88k	-2.5%
24-06-26	Wed	78.13	-0.63	206.35k	-0.8%
23-06-26	Tue	78.76	-1.94	226.51k	-2.4%
22-06-26	Mon	80.7	2.07	542.46k	2.6%
19-06-26	Fri	78.63	-0.98	305.16k	-1.2%
18-06-26	Thu	79.61	-0.49	436.85k	-0.6%
17-06-26	Wed	80.1	1.95	758.4k	2.5%
16-06-26	Tue	78.15	-0.61	480.82k	-0.8%
15-06-26	Mon	78.76	0.53	718.12k	0.7%
12-06-26	Fri	78.23	3.05	2.35m	4.1%
11-06-26	Thu	75.18	0.01	4.96m	0.0%
10-06-26	Wed	75.17	0.13	18.79m	0.2%
09-06-26	Tue	75.04	-16.98	34.76m	-18.5%
08-06-26	Mon	92.02	10.11	12.04m	12.3%
05-06-26	Fri	81.91	0.32	102.49k	0.4%
04-06-26	Thu	81.59	0.46	110.57k	0.6%
03-06-26	Wed	81.13	-0.15	94.07k	-0.2%
02-06-26	Tue	81.28	1.17	88.03k	1.5%
01-06-26	Mon	80.11	-0.98	140.12k	-1.2%
29-05-26	Fri	81.09	-5.16	222.59k	-6.0%
27-05-26	Wed	86.25	-1.42	103.06k	-1.6%
26-05-26	Tue	87.67	-1.44	213.55k	-1.6%
25-05-26	Mon	89.11	-1.2	159.59k	-1.3%
22-05-26	Fri	90.31	-3.35	318.51k	-3.6%
21-05-26	Thu	93.66	0.97	123.18k	1.0%
20-05-26	Wed	92.69	1.01	136.83k	1.1%
19-05-26	Tue	91.68	1.02	361.85k	1.1%
18-05-26	Mon	90.66	-2.36	661.39k	-2.5%
15-05-26	Fri	93.02	6.61	936.91k	7.6%
14-05-26	Thu	86.41	-1.29	229.01k	-1.5%
13-05-26	Wed	87.7	4.41	482.6k	5.3%
12-05-26	Tue	83.29	-4.5	391.08k	-5.1%
11-05-26	Mon	87.79	-2.39	215.67k	-2.7%
08-05-26	Fri	90.18	3.36	299.92k	3.9%
07-05-26	Thu	86.82	4.31	336.58k	5.2%
06-05-26	Wed	82.51	0.92	108.76k	1.1%
05-05-26	Tue	81.59	0.04	237.8k	0.0%
04-05-26	Mon	81.55	-0.39	260.96k	-0.5%
30-04-26	Thu	81.94	0.51	364.62k	0.6%
29-04-26	Wed	81.43	5.41	1.09m	7.1%
28-04-26	Tue	76.02	-0.38	238.13k	-0.5%
27-04-26	Mon	76.4	2.72	349.81k	3.7%
24-04-26	Fri	73.68	-1.69	255.99k	-2.2%
23-04-26	Thu	75.37	-1.53	190.55k	-2.0%
22-04-26	Wed	76.9	1	114.67k	1.3%
21-04-26	Tue	75.9	-0.61	119.76k	-0.8%
20-04-26	Mon	76.51	-1.73	167.83k	-2.2%
17-04-26	Fri	78.24	0.63	176.48k	0.8%
16-04-26	Thu	77.61	-0.11	105.15k	-0.1%
15-04-26	Wed	77.72	4.68	171.93k	6.4%
13-04-26	Mon	73.04	0.27	92.23k	0.4%
10-04-26	Fri	72.77	0.83	112.15k	1.2%
09-04-26	Thu	71.94	-1.36	67.34k	-1.9%
08-04-26	Wed	73.3	2.27	141.15k	3.2%
07-04-26	Tue	71.03	-1.63	121.76k	-2.2%
06-04-26	Mon	72.66	-1.57	208.75k	-2.1%
02-04-26	Thu	74.23	6.63	1.19m	9.8%
01-04-26	Wed	67.6	11.26	399.95k	20.0%
30-03-26	Mon	56.34	-3.17	349.95k	-5.3%
27-03-26	Fri	59.51	-5.75	1.54m	-8.8%
25-03-26	Wed	65.26	-0.77	222.91k	-1.2%
24-03-26	Tue	66.03	3.73	293.06k	6.0%
23-03-26	Mon	62.3	-6.47	195.14k	-9.4%
20-03-26	Fri	68.77	1.7	94.16k	2.5%
19-03-26	Thu	67.07	-5.85	128.71k	-8.0%
18-03-26	Wed	72.92	-14.15	234.99k	4.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	87.07	2.46	153.2k	2.9%
26-02-26	Thu	84.61	-2.21	151.1k	-2.6%
25-02-26	Wed	86.82	-3.8	237.35k	-4.2%
24-02-26	Tue	90.62	-1.87	283.46k	-2.0%
23-02-26	Mon	92.49	6.87	625.64k	8.0%
20-02-26	Fri	85.62	0.69	50.73k	0.8%
19-02-26	Thu	84.93	1.4	54.27k	1.7%
18-02-26	Wed	83.53	-2.95	70.91k	-3.4%
17-02-26	Tue	86.48	-4.18	94.27k	-4.6%
16-02-26	Mon	90.66	-0.25	44.05k	-0.3%
13-02-26	Fri	90.91	-1.37	81.35k	-1.5%
12-02-26	Thu	92.28	-1.18	76.44k	-1.3%
11-02-26	Wed	93.46	5.37	178.82k	6.1%
10-02-26	Tue	88.09	-0.78	41.88k	-0.9%
09-02-26	Mon	88.87	-2.42	77.96k	-2.7%
06-02-26	Fri	91.29	1.4	52.97k	1.6%
05-02-26	Thu	89.89	2.02	163.39k	2.3%
04-02-26	Wed	87.87	-7.15	604.97k	-7.5%
03-02-26	Tue	95.02	-5.59	74.51k	-5.6%
02-02-26	Mon	100.61	1.55	50.3k	1.6%
01-02-26	Sun	99.06	-2.09	47.84k	-2.1%
30-01-26	Fri	101.15	1.39	76.58k	1.4%
29-01-26	Thu	99.76	0.21	53.68k	0.2%
28-01-26	Wed	99.55	-4.07	124.4k	-3.9%
27-01-26	Tue	103.62	5.87	129.16k	6.0%
23-01-26	Fri	97.75	-2.61	107.92k	-2.6%
22-01-26	Thu	100.36	-3.78	90.74k	-3.6%
21-01-26	Wed	104.14	-2.8	140.51k	-2.6%
20-01-26	Tue	106.94	0.75	97.76k	0.7%
19-01-26	Mon	106.19	-1.72	218.96k	-1.6%
16-01-26	Fri	107.91	-1.51	89.05k	-1.4%
14-01-26	Wed	109.42	-2.08	152.71k	-1.9%
13-01-26	Tue	111.5	-5.39	135k	-4.6%
12-01-26	Mon	116.89	-1.07	103.15k	-0.9%
09-01-26	Fri	117.96	-0.52	130.11k	-0.4%
08-01-26	Thu	118.48	2.98	488.82k	2.6%
07-01-26	Wed	115.5	-2.76	111.55k	-2.3%
06-01-26	Tue	118.26	0.57	168.21k	0.5%
05-01-26	Mon	117.69	-1.25	110.68k	-1.1%
02-01-26	Fri	118.94	0.58	299.55k	0.5%
01-01-26	Thu	118.36	0.86	332.02k	0.7%
31-12-25	Wed	117.5	-1.11	79.71k	-0.9%
30-12-25	Tue	118.61	-0.44	201.39k	-0.4%
29-12-25	Mon	119.05	0.45	408.11k	0.4%
26-12-25	Fri	118.6	0.25	272.47k	0.2%
24-12-25	Wed	118.35	-1.17	95.85k	-1.0%
23-12-25	Tue	119.52	0.34	40.41k	0.3%
22-12-25	Mon	119.18	-0.53	119.11k	-0.4%
19-12-25	Fri	119.71	-1.89	128.12k	-1.6%
18-12-25	Thu	121.6	0.02	164.63k	0.0%
17-12-25	Wed	121.58	1.38	311.24k	1.1%
16-12-25	Tue	120.2	3.31	373.15k	2.8%
15-12-25	Mon	116.89	4.15	531.81k	3.7%
12-12-25	Fri	112.74	-2.9	208.02k	-2.5%
11-12-25	Thu	115.64	-0.49	1.14m	-0.4%
10-12-25	Wed	116.13	-12.31	606.08k	-9.6%
09-12-25	Tue	128.44	1.35	761.73k	1.1%
08-12-25	Mon	127.09	2.96	691.96k	2.4%
05-12-25	Fri	124.13	0.54	573.58k	0.4%
04-12-25	Thu	123.59	-0.09	573.44k	-0.1%
03-12-25	Wed	123.68	2.28	437.61k	1.9%
02-12-25	Tue	121.4	5.02	1.39m	4.3%
01-12-25	Mon	116.38	5.27	1.22m	4.7%
28-11-25	Fri	111.11	0.65	234.61k	0.6%
27-11-25	Thu	110.46	1.11	160.35k	1.0%
26-11-25	Wed	109.35	1.56	451.83k	1.4%
25-11-25	Tue	107.79	-1.71	313.07k	-1.6%
24-11-25	Mon	109.5	4.7	2.3m	4.5%
21-11-25	Fri	104.8	0.46	217.53k	0.4%
20-11-25	Thu	104.34	2.73	453.59k	2.7%
19-11-25	Wed	101.61	-3.37	538.03k	-3.2%
18-11-25	Tue	104.98	-9.27	1.62m	-8.1%
17-11-25	Mon	114.25	-5.38	1.04m	-4.5%
14-11-25	Fri	119.63	-2.14	311.84k	-1.8%
13-11-25	Thu	121.77	-2.39	269.95k	-1.9%
12-11-25	Wed	124.16	-1.69	306.51k	-1.3%
11-11-25	Tue	125.85	-2.28	361.56k	-1.8%
10-11-25	Mon	128.13	-2.82	354.93k	-2.2%
07-11-25	Fri	130.95	-1.36	463.04k	-1.0%
06-11-25	Thu	132.31	2.43	758.57k	1.9%
04-11-25	Tue	129.88	-2.4	614.45k	-1.8%
03-11-25	Mon	132.28	-3.04	749.04k	-2.2%
31-10-25	Fri	135.32	-0.61	455.63k	-0.4%
30-10-25	Thu	135.93	0.13	865.65k	0.1%
29-10-25	Wed	135.8	1.58	1.3m	1.2%
28-10-25	Tue	134.22	1.5	988.56k	1.1%
27-10-25	Mon	133.75	0.47	865.19k	0.4%
24-10-25	Fri	132.25	1.15	447.66k	0.9%
23-10-25	Thu	131.1	5.76	746.43k	4.6%
21-10-25	Tue	125.34	-1.91	892.09k	-1.5%
20-10-25	Mon	127.25	-15.23	3.71m	-10.7%
17-10-25	Fri	142.48	3.83	817.57k	2.8%
16-10-25	Thu	138.65	-4.18	433.43k	-2.9%
15-10-25	Wed	142.83	-4.3	1.65m	-2.9%
14-10-25	Tue	147.13	2.57	738.57k	1.8%
13-10-25	Mon	144.56	1.59	626.82k	1.1%
10-10-25	Fri	142.97	1.07	1.23m	0.8%
09-10-25	Thu	141.9	4.32	3.8m	3.1%
08-10-25	Wed	137.58	-24.33	4.23m	-15.0%
07-10-25	Tue	161.91	7.92	1.03m	5.1%
06-10-25	Mon	153.99	9.71	845.96k	6.7%
03-10-25	Fri	144.28	6.6	804.1k	4.8%
01-10-25	Wed	137.68	-1.21	376.14k	-0.9%
30-09-25	Tue	138.89	0.64	524.71k	0.5%
29-09-25	Mon	138.25	0.28	1.62m	0.2%
26-09-25	Fri	137.97	-3.18	984.35k	-2.3%
25-09-25	Thu	141.15	-0.35	1.09m	-0.2%
24-09-25	Wed	141.5	-0.9	1.57m	-0.6%
23-09-25	Tue	142.4	0.36	100.99k	0.3%
22-09-25	Mon	142.04	-2	72.3k	-1.4%
19-09-25	Fri	144.04	-2.24	67.57k	-1.5%
18-09-25	Thu	146.28	2.47	130.28k	1.7%
17-09-25	Wed	143.81	-2.18	180.42k	-1.5%
16-09-25	Tue	145.99	-3.21	100.62k	-2.2%
15-09-25	Mon	149.2	0.25	77.38k	0.2%
12-09-25	Fri	148.95	-3.42	346.23k	-2.2%
11-09-25	Thu	152.37	-1.73	83.99k	-1.1%
10-09-25	Wed	154.1	-2.3	97.37k	-1.5%
09-09-25	Tue	156.4	0.2	1.06m	0.1%
08-09-25	Mon	156.2	4.07	1.03m	2.7%
05-09-25	Fri	152.13	-0.4	240.34k	-0.3%
04-09-25	Thu	152.53	-0.16	431.85k	-0.1%
03-09-25	Wed	152.69	0.24	151.12k	0.2%