Master Trust Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Master Trust Limited		MCap (aprox) 968.8 Crores	Symbol : MASTERTR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.5%	-15.3%	1.3%		-32.6%	-50.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	78.76	0.53	718.12k	0.7%
12-06-26	Fri	78.23	3.05	2.35m	4.1%	Data Update : 7 PM
11-06-26	Thu	75.18	0.01	4.96m	0.0%	15-06-26 : 78.76
10-06-26	Wed	75.17	0.13	18.79m	0.2%
09-06-26	Tue	75.04	-16.98	34.76m	-18.5%	Compared to  :  04-06-26 81.59
08-06-26	Mon	92.02	10.11	12.04m	12.3%
05-06-26	Fri	81.91	0.32	102.49k	0.4%	7 Days %
04-06-26	Thu	81.59	0.46	110.57k	0.6%	-3.5%
03-06-26	Wed	81.13	-0.15	94.07k	-0.2%
02-06-26	Tue	81.28	1.17	88.03k	1.5%	Compared to  :  15-05-26 93.02
01-06-26	Mon	80.11	-0.98	140.12k	-1.2%
29-05-26	Fri	81.09	-5.16	222.59k	-6.0%	1 Month %
27-05-26	Wed	86.25	-1.42	103.06k	-1.6%	-15.3%
26-05-26	Tue	87.67	-1.44	213.55k	-1.6%	.
25-05-26	Mon	89.11	-1.2	159.59k	-1.3%	Compared to  :  15-04-26 77.72
22-05-26	Fri	90.31	-3.35	318.51k	-3.6%
21-05-26	Thu	93.66	0.97	123.18k	1.0%	2 Months %
20-05-26	Wed	92.69	1.01	136.83k	1.1%	1.3%
19-05-26	Tue	91.68	1.02	361.85k	1.1%
18-05-26	Mon	90.66	-2.36	661.39k	-2.5%	Compared to  :  16-03-26
15-05-26	Fri	93.02	6.61	936.91k	7.6%
14-05-26	Thu	86.41	-1.29	229.01k	-1.5%	3 Months %
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%	Compared to  :  15-12-25 116.89
08-05-26	Fri	90.18	3.36	299.92k	3.9%
07-05-26	Thu	86.82	4.31	336.58k	5.2%	6 Months %
06-05-26	Wed	82.51	0.92	108.76k	1.1%	-32.6%
05-05-26	Tue	81.59	0.04	237.8k	0.0%
04-05-26	Mon	81.55	-0.39	260.96k	-0.5%	Compared to  :  16-06-25 160.31
30-04-26	Thu	81.94	0.51	364.62k	0.6%
29-04-26	Wed	81.43	5.41	1.09m	7.1%	1 year %
28-04-26	Tue	76.02	-0.38	238.13k	-0.5%	-50.9%
27-04-26	Mon	76.4	2.72	349.81k	3.7%
24-04-26	Fri	73.68	-1.69	255.99k	-2.2%	*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
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	-22.48	128.71k	-8.0%
18-03-26	Wed	89.55	2.48	306.84k	2.8%
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	0.47	865.19k	0.4%
27-10-25	Mon	133.75	1.5	988.56k	1.1%
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%
02-09-25	Tue	152.45	-4.8	337.8k	-3.1%
01-09-25	Mon	157.25	-4.33	2.45m	-2.7%
29-08-25	Fri	161.58	3.6	5.29m	2.3%
28-08-25	Thu	157.98	6.65	820.74k	4.4%
26-08-25	Tue	151.33	0.41	953.2k	0.3%
25-08-25	Mon	150.92	-11.27	3.61m	-6.9%
22-08-25	Fri	162.19	-1.55	187.36k	-0.9%
21-08-25	Thu	163.74	-0.88	197.74k	-0.5%
20-08-25	Wed	164.62	-0.39	670.22k	-0.2%
19-08-25	Tue	165.01	1.74	2.12m	1.1%
18-08-25	Mon	163.27	3.56	928.02k	2.2%
14-08-25	Thu	159.71	-2.03	707.48k	-1.3%
13-08-25	Wed	161.74	-4.24	372.9k	-2.6%
12-08-25	Tue	165.98	0.66	801.55k	0.4%
11-08-25	Mon	165.32	4.32	3.29m	2.7%
08-08-25	Fri	161	0.37	293.84k	0.2%
07-08-25	Thu	160.63	5.56	3.5m	3.6%
06-08-25	Wed	155.07	-5.83	215.16k	-3.6%
05-08-25	Tue	160.9	-3.46	370.79k	-2.1%
04-08-25	Mon	164.36	-1.78	292.01k	-1.1%
01-08-25	Fri	166.14	0.9	771.15k	0.5%
31-07-25	Thu	167.1	-0.96	787.26k	-0.6%
30-07-25	Wed	166.2	-1.58	1.3m	-0.9%
29-07-25	Tue	167.78	3.28	2.83m	2.0%
28-07-25	Mon	164.5	11.54	2.79m	7.5%
25-07-25	Fri	152.96	8.1	1.39m	5.6%
24-07-25	Thu	144.86	6.7	424.17k	4.8%
23-07-25	Wed	138.16	2.12	169.91k	1.6%
22-07-25	Tue	136.04	-2.88	91.1k	-2.1%
21-07-25	Mon	138.92	6.93	481.14k	5.3%
18-07-25	Fri	131.99	3.07	43.99k	2.4%
17-07-25	Thu	128.92	-1.92	58.73k	-1.5%
16-07-25	Wed	130.84	-1.51	49.16k	-1.1%
15-07-25	Tue	132.35	-0.15	102.6k	-0.1%
14-07-25	Mon	132.5	-1.89	37.62k	-1.4%
11-07-25	Fri	134.39	-3.01	69.63k	-2.2%
10-07-25	Thu	137.4	-1.12	111.71k	-0.8%
09-07-25	Wed	138.52	-2.91	121.18k	-2.1%
08-07-25	Tue	141.43	1.12	136.51k	0.8%
07-07-25	Mon	140.31	-1.21	134.93k	-0.9%
04-07-25	Fri	141.52	-1.47	153.9k	-1.0%
03-07-25	Thu	142.99	1.88	305.49k	1.3%
02-07-25	Wed	141.11	-5.31	654.61k	-3.6%
01-07-25	Tue	146.42	-2.42	4.97m	-1.6%
30-06-25	Mon	148.84	-2.54	65.83k	-1.7%
27-06-25	Fri	151.38	3.16	93.73k	2.1%
26-06-25	Thu	148.22	1.01	84.23k	0.7%
25-06-25	Wed	147.21	-3.27	95.01k	-2.2%
24-06-25	Tue	150.48	0.53	50.27k	0.4%
23-06-25	Mon	149.95	-3.92	45.15k	-2.5%
20-06-25	Fri	153.87	-2.63	76.42k	-1.7%
19-06-25	Thu	156.5	-4.23	132.37k	-2.6%
18-06-25	Wed	160.73	0.94	275.71k	0.6%
17-06-25	Tue	159.79	-0.52	136.96k	-0.3%
16-06-25	Mon	160.31	-5.54	357.74k	-3.3%
13-06-25	Fri	165.85	-0.48	303.63k	-0.3%
12-06-25	Thu	166.33	11.11	509.38k	7.2%
11-06-25	Wed	155.22	2.2	288.03k	1.4%