Price Data Selection & Download
Master Trust Share Price All Time Records & Statistics (Nov 2024 - Jul 2026)
408 daily OHLCV records on NSE from Nov. 2024 to July 2026.
Share Price All Time High
₹197.00
November 12, 2024
NSE Exchange
Share Price All Time Low
₹55.60
March 30, 2026
NSE Exchange
Highest Volume Trading Day
34,763,363
June 09, 2026 • ₹75.04
NSE Exchange
Share Price History Data (Nov 2024 - Jul 2026)
MASTERTR daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹84.60 | ₹84.89 | ₹83.16 | ₹84.71 | 162,120 |
| 2026-07-23 | ₹84.75 | ₹86.00 | ₹84.50 | ₹85.07 | 248,254 |
| 2026-07-22 | ₹86.20 | ₹88.63 | ₹84.64 | ₹85.36 | 354,460 |
| 2026-07-21 | ₹85.90 | ₹87.13 | ₹85.40 | ₹86.15 | 343,723 |
| 2026-07-20 | ₹85.76 | ₹87.00 | ₹84.84 | ₹86.22 | 403,824 |
| 2026-07-17 | ₹87.00 | ₹87.50 | ₹84.72 | ₹86.22 | 685,144 |
| 2026-07-16 | ₹90.80 | ₹90.87 | ₹86.80 | ₹87.69 | 461,006 |
| 2026-07-15 | ₹93.40 | ₹94.30 | ₹89.15 | ₹90.31 | 692,517 |
| 2026-07-14 | ₹91.60 | ₹94.97 | ₹89.78 | ₹93.07 | 1,383,616 |
| 2026-07-13 | ₹90.31 | ₹95.65 | ₹90.31 | ₹91.82 | 2,853,385 |
| 2026-07-10 | ₹97.49 | ₹102.98 | ₹90.00 | ₹93.21 | 11,150,296 |
| 2026-07-09 | ₹80.60 | ₹96.61 | ₹80.60 | ₹94.80 | 17,957,760 |
| 2026-07-08 | ₹75.00 | ₹86.90 | ₹73.76 | ₹80.51 | 22,600,092 |
| 2026-07-07 | ₹75.98 | ₹76.02 | ₹74.49 | ₹75.24 | 384,965 |
| 2026-07-06 | ₹75.71 | ₹76.28 | ₹75.40 | ₹76.02 | 111,614 |
| 2026-07-03 | ₹76.99 | ₹77.39 | ₹76.02 | ₹76.25 | 182,019 |
| 2026-07-02 | ₹75.78 | ₹76.70 | ₹75.50 | ₹76.18 | 146,022 |
| 2026-07-01 | ₹75.10 | ₹76.80 | ₹74.76 | ₹75.22 | 159,721 |
| 2026-06-30 | ₹75.55 | ₹75.88 | ₹74.81 | ₹75.29 | 150,409 |
| 2026-06-29 | ₹76.10 | ₹76.97 | ₹74.26 | ₹75.52 | 261,983 |
| 2026-06-25 | ₹77.50 | ₹78.19 | ₹75.45 | ₹76.21 | 245,875 |
| 2026-06-24 | ₹78.60 | ₹79.00 | ₹77.51 | ₹78.13 | 206,351 |
| 2026-06-23 | ₹80.25 | ₹80.92 | ₹78.01 | ₹78.76 | 226,505 |
| 2026-06-22 | ₹78.75 | ₹81.64 | ₹78.75 | ₹80.70 | 542,462 |
| 2026-06-19 | ₹79.40 | ₹79.64 | ₹78.07 | ₹78.63 | 305,164 |
| 2026-06-18 | ₹80.23 | ₹80.50 | ₹78.00 | ₹79.61 | 436,845 |
| 2026-06-17 | ₹78.10 | ₹81.78 | ₹78.10 | ₹80.10 | 758,397 |
| 2026-06-16 | ₹78.76 | ₹79.05 | ₹77.00 | ₹78.15 | 480,816 |
| 2026-06-15 | ₹79.66 | ₹79.66 | ₹78.10 | ₹78.76 | 718,115 |
| 2026-06-12 | ₹76.51 | ₹79.67 | ₹74.60 | ₹78.23 | 2,349,378 |
| 2026-06-11 | ₹75.99 | ₹78.66 | ₹72.21 | ₹75.18 | 4,959,612 |
| 2026-06-10 | ₹76.00 | ₹81.90 | ₹70.25 | ₹75.17 | 18,793,853 |
| 2026-06-09 | ₹96.14 | ₹106.67 | ₹73.62 | ₹75.04 | 34,763,363 |
| 2026-06-08 | ₹81.45 | ₹98.29 | ₹81.05 | ₹92.02 | 12,044,737 |
| 2026-06-05 | ₹82.50 | ₹82.75 | ₹81.41 | ₹81.91 | 102,486 |
| 2026-06-04 | ₹81.19 | ₹82.78 | ₹81.13 | ₹81.59 | 110,565 |
| 2026-06-03 | ₹80.96 | ₹81.51 | ₹80.15 | ₹81.13 | 94,066 |
| 2026-06-02 | ₹79.70 | ₹81.87 | ₹78.96 | ₹81.28 | 88,026 |
| 2026-06-01 | ₹80.95 | ₹82.69 | ₹79.05 | ₹80.11 | 140,117 |
| 2026-05-29 | ₹85.25 | ₹87.54 | ₹78.50 | ₹81.09 | 222,586 |
| 2026-05-27 | ₹87.50 | ₹87.50 | ₹85.52 | ₹86.25 | 103,060 |
| 2026-05-26 | ₹89.11 | ₹90.60 | ₹87.01 | ₹87.67 | 213,549 |
| 2026-05-25 | ₹90.50 | ₹91.39 | ₹88.78 | ₹89.11 | 159,585 |
| 2026-05-22 | ₹93.74 | ₹97.99 | ₹89.30 | ₹90.31 | 318,514 |
| 2026-05-21 | ₹92.52 | ₹94.75 | ₹92.52 | ₹93.66 | 123,178 |
| 2026-05-20 | ₹91.23 | ₹93.85 | ₹91.02 | ₹92.69 | 136,831 |
| 2026-05-19 | ₹90.66 | ₹93.67 | ₹89.25 | ₹91.68 | 361,851 |
| 2026-05-18 | ₹92.00 | ₹96.00 | ₹89.72 | ₹90.66 | 661,394 |
| 2026-05-15 | ₹86.80 | ₹97.00 | ₹86.00 | ₹93.02 | 936,909 |
| 2026-05-14 | ₹89.01 | ₹89.01 | ₹85.51 | ₹86.41 | 229,013 |
| 2026-05-13 | ₹84.00 | ₹89.00 | ₹83.71 | ₹87.70 | 482,596 |
| 2026-05-12 | ₹87.12 | ₹90.00 | ₹82.50 | ₹83.29 | 391,075 |
| 2026-05-11 | ₹89.95 | ₹89.95 | ₹87.12 | ₹87.79 | 215,671 |
| 2026-05-08 | ₹86.82 | ₹91.33 | ₹86.62 | ₹90.18 | 299,921 |
| 2026-05-07 | ₹82.99 | ₹90.50 | ₹82.00 | ₹86.82 | 336,582 |
| 2026-05-06 | ₹82.59 | ₹82.99 | ₹81.25 | ₹82.51 | 108,758 |
| 2026-05-05 | ₹82.29 | ₹82.77 | ₹80.61 | ₹81.59 | 237,795 |
| 2026-05-04 | ₹82.94 | ₹83.29 | ₹80.70 | ₹81.55 | 260,956 |
| 2026-04-30 | ₹81.00 | ₹82.80 | ₹79.01 | ₹81.94 | 364,616 |
| 2026-04-29 | ₹75.55 | ₹84.09 | ₹75.55 | ₹81.43 | 1,091,729 |
| 2026-04-28 | ₹76.00 | ₹78.75 | ₹75.50 | ₹76.02 | 238,129 |
| 2026-04-27 | ₹73.75 | ₹78.89 | ₹73.75 | ₹76.40 | 349,813 |
| 2026-04-24 | ₹77.04 | ₹77.50 | ₹73.08 | ₹73.68 | 255,992 |
| 2026-04-23 | ₹76.90 | ₹76.98 | ₹74.91 | ₹75.37 | 190,553 |
| 2026-04-22 | ₹77.00 | ₹77.23 | ₹75.15 | ₹76.90 | 114,667 |
| 2026-04-21 | ₹77.49 | ₹77.69 | ₹75.50 | ₹75.90 | 119,758 |
| 2026-04-20 | ₹79.02 | ₹79.02 | ₹76.20 | ₹76.51 | 167,831 |
| 2026-04-17 | ₹78.19 | ₹78.91 | ₹76.70 | ₹78.24 | 176,476 |
| 2026-04-16 | ₹78.00 | ₹79.25 | ₹76.67 | ₹77.61 | 105,153 |
| 2026-04-15 | ₹73.50 | ₹78.95 | ₹73.50 | ₹77.72 | 171,931 |
| 2026-04-13 | ₹72.00 | ₹73.79 | ₹69.91 | ₹73.04 | 92,234 |
| 2026-04-10 | ₹73.80 | ₹74.21 | ₹72.00 | ₹72.77 | 112,145 |
| 2026-04-09 | ₹73.99 | ₹74.86 | ₹71.50 | ₹71.94 | 67,343 |
| 2026-04-08 | ₹73.50 | ₹76.00 | ₹72.85 | ₹73.30 | 141,153 |
| 2026-04-07 | ₹72.10 | ₹74.09 | ₹70.29 | ₹71.03 | 121,759 |
| 2026-04-06 | ₹73.05 | ₹74.02 | ₹71.05 | ₹72.66 | 208,745 |
| 2026-04-02 | ₹66.10 | ₹78.90 | ₹63.05 | ₹74.23 | 1,185,807 |
| 2026-04-01 | ₹59.40 | ₹67.60 | ₹59.00 | ₹67.60 | 399,952 |
| 2026-03-30 | ₹59.00 | ₹60.89 | ₹55.60 | ₹56.34 | 349,945 |
| 2026-03-27 | ₹64.75 | ₹65.36 | ₹57.96 | ₹59.51 | 1,539,021 |
| 2026-03-25 | ₹66.72 | ₹68.28 | ₹64.10 | ₹65.26 | 222,907 |
| 2026-03-24 | ₹63.23 | ₹67.75 | ₹62.00 | ₹66.03 | 293,061 |
| 2026-03-23 | ₹68.77 | ₹68.77 | ₹62.05 | ₹62.30 | 195,137 |
| 2026-03-20 | ₹68.23 | ₹70.50 | ₹67.51 | ₹68.77 | 94,155 |
| 2026-03-19 | ₹71.70 | ₹71.70 | ₹66.15 | ₹67.07 | 128,714 |
| 2026-03-18 | ₹70.41 | ₹75.50 | ₹69.96 | ₹72.92 | 234,988 |
| 2026-03-17 | ₹70.50 | ₹70.88 | ₹69.54 | ₹69.88 | 39,218 |
| 2026-03-16 | ₹70.50 | ₹72.45 | ₹69.23 | ₹70.03 | 195,496 |
| 2026-03-13 | ₹73.50 | ₹73.59 | ₹70.26 | ₹71.09 | 166,714 |
| 2026-03-12 | ₹75.79 | ₹75.79 | ₹72.85 | ₹74.15 | 97,965 |
| 2026-03-11 | ₹79.70 | ₹81.18 | ₹75.00 | ₹75.37 | 366,458 |
| 2026-03-10 | ₹80.50 | ₹80.89 | ₹75.00 | ₹79.27 | 455,869 |
| 2026-03-09 | ₹80.05 | ₹82.90 | ₹78.55 | ₹79.30 | 82,316 |
| 2026-03-06 | ₹85.11 | ₹86.90 | ₹82.55 | ₹83.36 | 157,148 |
| 2026-03-05 | ₹84.04 | ₹86.98 | ₹83.23 | ₹85.72 | 78,890 |
| 2026-03-04 | ₹83.00 | ₹84.74 | ₹82.11 | ₹84.04 | 37,244 |
| 2026-03-02 | ₹87.00 | ₹87.00 | ₹83.51 | ₹84.76 | 134,822 |
| 2026-02-27 | ₹89.70 | ₹91.31 | ₹87.41 | ₹88.28 | 469,323 |
| 2026-02-26 | ₹87.07 | ₹89.90 | ₹86.99 | ₹89.55 | 306,837 |
| 2026-02-25 | ₹84.64 | ₹87.66 | ₹84.64 | ₹87.07 | 153,199 |
| 2026-02-24 | ₹87.40 | ₹87.40 | ₹83.45 | ₹84.61 | 151,097 |
| 2026-02-23 | ₹90.55 | ₹90.55 | ₹85.45 | ₹86.82 | 237,351 |
| 2026-02-20 | ₹92.40 | ₹93.00 | ₹88.74 | ₹90.62 | 283,457 |
| 2026-02-19 | ₹85.62 | ₹94.80 | ₹85.40 | ₹92.49 | 625,641 |
| 2026-02-18 | ₹84.93 | ₹86.59 | ₹84.02 | ₹85.62 | 50,733 |
| 2026-02-17 | ₹82.50 | ₹85.80 | ₹82.11 | ₹84.93 | 54,265 |
| 2026-02-16 | ₹86.53 | ₹86.53 | ₹82.01 | ₹83.53 | 70,911 |
| 2026-02-13 | ₹89.33 | ₹90.12 | ₹86.15 | ₹86.48 | 94,273 |
| 2026-02-12 | ₹89.95 | ₹91.89 | ₹88.63 | ₹90.66 | 44,046 |
| 2026-02-11 | ₹92.12 | ₹93.80 | ₹89.00 | ₹90.91 | 81,349 |
| 2026-02-10 | ₹95.30 | ₹95.76 | ₹91.20 | ₹92.28 | 76,438 |
| 2026-02-09 | ₹88.24 | ₹95.89 | ₹88.00 | ₹93.46 | 178,823 |
| 2026-02-06 | ₹89.80 | ₹89.80 | ₹86.05 | ₹88.09 | 41,881 |
| 2026-02-05 | ₹91.40 | ₹91.40 | ₹87.00 | ₹88.87 | 77,962 |
| 2026-02-04 | ₹89.15 | ₹91.59 | ₹88.76 | ₹91.29 | 52,969 |
| 2026-02-03 | ₹91.00 | ₹92.44 | ₹86.38 | ₹89.89 | 163,388 |
| 2026-02-02 | ₹97.75 | ₹97.75 | ₹86.11 | ₹87.87 | 604,972 |
| 2026-02-01 | ₹100.90 | ₹101.44 | ₹92.00 | ₹95.02 | 74,513 |
| 2026-01-30 | ₹99.35 | ₹101.50 | ₹98.10 | ₹100.61 | 50,301 |
| 2026-01-29 | ₹101.15 | ₹101.27 | ₹97.83 | ₹99.06 | 47,841 |
| 2026-01-28 | ₹99.76 | ₹101.90 | ₹99.13 | ₹101.15 | 76,576 |
| 2026-01-27 | ₹99.99 | ₹100.85 | ₹97.02 | ₹99.76 | 53,675 |
| 2026-01-23 | ₹105.62 | ₹105.62 | ₹98.90 | ₹99.55 | 124,400 |
| 2026-01-22 | ₹99.20 | ₹109.50 | ₹98.10 | ₹103.62 | 129,155 |
| 2026-01-21 | ₹100.36 | ₹101.49 | ₹97.00 | ₹97.75 | 107,924 |
| 2026-01-20 | ₹105.00 | ₹105.00 | ₹99.15 | ₹100.36 | 90,740 |
| 2026-01-19 | ₹104.85 | ₹107.00 | ₹102.35 | ₹104.14 | 140,511 |
| 2026-01-16 | ₹106.19 | ₹107.68 | ₹105.25 | ₹106.94 | 97,762 |
| 2026-01-14 | ₹107.91 | ₹108.84 | ₹104.17 | ₹106.19 | 218,961 |
| 2026-01-13 | ₹110.00 | ₹111.35 | ₹106.65 | ₹107.91 | 89,054 |
| 2026-01-12 | ₹111.70 | ₹113.89 | ₹107.60 | ₹109.42 | 152,710 |
| 2026-01-09 | ₹116.00 | ₹116.50 | ₹110.27 | ₹111.50 | 135,002 |
| 2026-01-08 | ₹117.30 | ₹119.60 | ₹115.80 | ₹116.89 | 103,153 |
| 2026-01-07 | ₹117.00 | ₹119.90 | ₹115.45 | ₹117.96 | 130,110 |
| 2026-01-06 | ₹115.70 | ₹121.19 | ₹112.25 | ₹118.48 | 488,820 |
| 2026-01-05 | ₹118.05 | ₹119.44 | ₹114.61 | ₹115.50 | 111,552 |
| 2026-01-02 | ₹117.69 | ₹120.50 | ₹116.02 | ₹118.26 | 168,209 |
| 2026-01-01 | ₹119.95 | ₹119.95 | ₹116.70 | ₹117.69 | 110,680 |
Master Trust Share Price Performance Analysis (Nov 2024 - Jul 2026)
MASTERTR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.02%
₹117.69 → ₹84.71
Year to Date
Price Volatility
14.34%
Low Volatility
Year to Date
Average Daily Volume
1,166,130
Year to Date Average
NSE Exchange
Master Trust Share Price History – Frequently Asked Questions
Common questions about MASTERTR historical data and records. Examine MASTERTR earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Master Trust (MASTERTR)?
The all-time high share price of Master Trust was ₹197.0 recorded on November 12, 2024 on the NSE exchange.
What is the all-time low share price of Master Trust (MASTERTR)?
The all-time low share price of Master Trust was ₹55.6 recorded on March 30, 2026 on the NSE exchange.
How can I download MASTERTR historical share price data?
You can download Master Trust historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MASTERTR shares?
The highest trading volume day for Master Trust was 34,763,363 shares traded on June 09, 2026 on the NSE exchange, with share price at ₹75.04.