Master Trust Ltd (MSTT)

MSTT
🏛️ Indien →
139.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 31.26 31.27 30.00 31.27 0.0M
2021-12-30 28.40 29.79 28.01 29.79 0.0M
2021-12-29 28.60 28.70 27.23 28.38 0.0M
2021-12-28 29.99 29.99 28.30 28.48 0.1M
2021-12-27 29.60 30.78 28.03 29.73 0.1M
2021-12-24 29.80 30.00 28.12 29.36 0.1M
2021-12-23 31.40 31.40 28.95 29.59 0.0M
2021-12-22 32.50 32.60 30.00 30.47 0.1M
2021-12-21 29.20 31.88 29.03 31.57 0.1M
2021-12-20 31.00 31.00 30.37 30.37 0.0M
2021-12-17 32.97 32.97 31.96 31.96 0.0M
2021-12-16 35.00 35.80 33.64 33.64 0.1M
2021-12-15 37.23 37.23 33.69 35.41 0.2M
2021-12-14 35.46 35.46 35.46 35.46 0.1M
2021-12-13 33.78 33.78 33.78 33.78 0.1M
2021-12-10 30.04 32.18 30.04 32.18 0.3M
2021-12-09 31.11 31.11 28.50 30.65 0.1M
2021-12-08 29.63 29.63 29.63 29.63 0.1M
2021-12-07 27.60 28.22 25.83 28.22 0.1M
2021-12-06 25.39 26.88 25.39 26.88 0.1M
2021-12-03 25.90 25.96 24.20 25.60 0.0M
2021-12-02 25.49 25.98 24.22 24.92 0.1M
2021-12-01 24.20 25.58 24.20 25.49 0.0M
2021-11-30 26.00 26.93 24.55 24.90 0.1M
2021-11-29 26.59 26.59 25.42 25.82 0.0M
2021-11-26 26.00 26.69 24.92 26.59 0.0M
2021-11-25 24.50 26.20 24.50 26.19 0.0M
2021-11-24 25.80 25.96 25.06 25.39 0.0M
2021-11-23 25.65 25.65 24.80 25.02 0.0M
2021-11-22 28.00 28.00 25.60 25.98 0.0M
2021-11-18 27.25 27.28 26.10 26.93 0.1M
2021-11-17 27.38 27.75 27.25 27.30 0.1M
2021-11-16 27.39 28.00 26.00 27.37 0.1M
2021-11-15 26.40 27.52 26.40 26.95 0.2M
2021-11-12 26.77 27.09 25.40 26.25 0.1M
2021-11-11 25.79 26.87 24.70 26.24 0.1M
2021-11-10 25.99 25.99 25.02 25.99 0.1M
2021-11-09 23.00 24.76 23.00 24.76 0.1M
2021-11-08 22.85 23.60 21.83 23.59 0.1M
2021-11-04 23.54 23.60 21.72 22.79 0.1M
2021-11-03 22.56 22.56 21.59 22.49 0.0M
2021-11-02 22.96 22.96 21.50 21.57 0.0M
2021-11-01 23.00 23.00 22.04 22.60 0.0M
2021-10-29 22.51 23.20 22.21 23.20 0.0M
2021-10-28 22.11 23.21 22.11 22.96 0.1M
2021-10-27 20.46 22.11 20.46 22.11 0.0M
2021-10-26 21.55 22.18 20.50 21.06 0.1M
2021-10-25 22.80 23.40 21.25 21.55 0.1M
2021-10-22 21.05 22.98 21.05 22.29 0.0M
2021-10-21 23.40 23.40 21.25 22.01 0.0M
2021-10-20 23.56 23.56 22.34 22.34 0.1M
2021-10-19 24.50 25.80 23.51 23.51 0.1M
2021-10-18 25.94 25.94 24.40 24.74 0.1M
2021-10-14 23.27 25.58 23.27 24.81 0.2M
2021-10-13 27.04 27.04 24.48 24.49 0.4M
2021-10-12 25.76 25.76 25.76 25.76 0.1M
2021-10-11 24.54 24.54 24.54 24.54 0.1M
2021-10-08 23.38 23.38 23.38 23.38 0.0M
2021-10-07 22.27 22.27 22.27 22.27 0.0M
2021-10-06 21.21 21.21 21.21 21.21 0.0M
2021-10-05 20.20 20.20 20.20 20.20 0.0M
2021-10-04 18.33 19.24 18.33 19.24 0.1M
2021-10-01 18.00 18.49 17.40 18.33 0.0M
2021-09-30 18.21 18.21 17.50 18.12 0.0M
2021-09-29 18.65 18.85 17.80 18.21 0.0M
2021-09-28 18.00 18.65 17.64 18.53 0.0M
2021-09-27 18.40 18.40 16.98 18.00 0.0M
2021-09-24 19.00 19.00 17.70 17.87 0.0M
2021-09-23 19.53 19.53 17.80 18.59 0.0M
2021-09-22 18.63 19.80 18.40 18.60 0.0M
2021-09-21 19.91 19.91 18.80 19.35 0.0M
2021-09-20 20.10 20.10 18.72 18.97 0.0M
2021-09-17 20.26 20.26 19.01 19.70 0.0M
2021-09-16 20.20 20.20 19.01 19.31 0.0M
2021-09-15 18.90 20.20 18.90 19.36 0.0M
2021-09-14 19.01 20.00 19.00 19.61 0.0M
2021-09-13 19.88 20.40 18.92 19.39 0.0M
2021-09-09 19.50 19.98 18.46 19.80 0.0M
2021-09-08 19.44 20.37 19.40 19.40 0.0M
2021-09-07 19.60 20.76 18.89 19.43 0.0M
2021-09-06 19.82 20.76 19.48 19.88 0.0M
2021-09-03 19.20 20.37 19.00 19.82 0.0M
2021-09-02 20.88 20.88 19.20 19.90 0.0M
2021-09-01 20.87 20.87 20.00 20.18 0.0M
2021-08-31 20.41 22.20 20.31 20.48 0.0M
2021-08-30 23.19 23.19 21.20 21.37 0.1M
2021-08-27 20.68 22.79 20.68 22.27 0.0M
2021-08-26 22.05 22.05 21.22 21.74 0.0M
2021-08-25 21.00 21.00 21.00 21.00 0.0M
2021-08-24 18.75 20.40 18.75 20.00 0.0M
2021-08-23 19.75 21.59 19.73 19.73 0.0M
2021-08-20 20.24 22.00 20.24 20.76 0.1M
2021-08-18 23.20 23.38 21.29 21.30 0.1M
2021-08-17 24.20 24.40 22.40 22.41 0.0M
2021-08-16 23.24 23.24 22.20 23.24 0.1M
2021-08-13 21.10 22.14 21.10 22.14 0.1M
2021-08-12 21.19 21.38 20.14 21.09 0.2M
2021-08-11 21.24 21.30 21.20 21.20 0.0M
2021-08-10 23.08 23.60 21.93 22.31 0.1M
2021-08-09 24.39 24.39 22.31 23.08 0.2M
2021-08-06 23.47 25.40 23.47 23.48 0.1M
2021-08-05 24.70 24.70 24.70 24.70 0.0M
2021-08-04 26.82 28.36 26.00 26.00 0.1M
2021-08-03 28.00 28.00 27.36 27.36 0.1M
2021-08-02 30.40 30.49 28.69 28.80 0.1M
2021-07-30 31.09 31.09 29.00 30.19 0.1M
2021-07-29 30.20 30.40 27.60 30.07 0.2M
2021-07-28 30.88 31.09 28.39 29.05 0.1M
2021-07-27 31.00 31.00 29.02 29.88 0.1M
2021-07-26 30.33 30.33 27.46 30.33 0.2M
2021-07-23 30.56 30.58 27.72 28.89 0.2M
2021-07-22 30.40 31.40 28.66 29.17 0.2M
2021-07-20 31.98 32.14 29.10 30.16 0.3M
2021-07-19 30.60 30.61 30.06 30.61 0.2M
2021-07-16 29.00 29.16 27.42 29.16 0.2M
2021-07-15 27.78 27.78 25.14 27.78 0.8M
2021-07-14 26.46 26.46 26.46 26.46 0.1M
2021-07-13 25.20 25.20 25.20 25.20 0.1M
2021-07-12 24.00 24.00 24.00 24.00 0.0M
2021-07-09 22.86 22.86 22.70 22.86 0.3M
2021-07-08 21.78 21.78 21.78 21.78 0.1M
2021-07-07 20.75 20.75 19.77 20.75 0.7M
2021-07-06 19.77 19.77 19.77 19.77 0.2M
2021-07-05 18.83 18.83 18.83 18.83 0.0M
2021-07-02 17.94 17.94 17.94 17.94 0.0M
2021-07-01 17.59 17.59 17.59 17.59 0.0M
2021-06-30 17.25 17.25 17.25 17.25 0.1M
2021-06-29 16.92 16.92 16.92 16.92 0.1M
2021-06-28 16.59 16.59 16.59 16.59 0.1M
2021-06-25 16.10 16.27 16.09 16.27 0.2M
2021-06-24 15.50 15.50 14.60 15.50 0.2M
2021-06-23 14.77 14.77 14.77 14.77 0.0M
2021-06-22 14.06 14.07 14.00 14.07 0.1M
2021-06-21 13.40 13.40 12.60 13.40 0.1M
2021-06-18 12.89 12.89 11.67 12.77 0.1M
2021-06-17 12.18 12.28 11.70 12.28 0.1M
2021-06-16 11.70 11.70 11.70 11.70 0.1M
2021-06-15 11.15 11.15 11.15 11.15 0.0M
2021-06-14 10.62 10.62 10.62 10.62 0.0M
2021-06-11 10.12 10.12 9.84 10.12 0.0M
2021-06-10 9.00 9.64 9.00 9.64 0.2M
2021-06-09 8.81 9.27 8.62 9.19 0.1M
2021-06-08 8.72 9.01 8.72 8.83 0.1M
2021-06-07 9.05 9.19 8.33 8.59 0.0M
2021-06-04 8.51 8.85 8.51 8.76 0.0M
2021-06-03 8.58 8.90 8.57 8.68 0.0M
2021-06-02 8.88 8.88 8.74 8.74 0.0M
2021-06-01 8.73 8.90 8.73 8.90 0.0M
2021-05-31 8.90 8.90 8.82 8.90 0.0M
2021-05-28 8.79 9.12 8.79 9.00 0.0M
2021-05-27 8.71 9.05 8.71 8.96 0.0M
2021-05-26 9.23 9.23 8.87 8.88 0.0M
2021-05-25 9.00 9.35 8.99 9.05 0.0M
2021-05-24 9.20 9.51 9.17 9.17 0.0M
2021-05-21 9.07 9.36 9.05 9.35 0.0M
2021-05-20 9.50 9.50 9.18 9.19 0.0M
2021-05-19 9.30 9.36 9.00 9.32 0.0M
2021-05-18 9.17 9.18 8.83 9.18 0.0M
2021-05-17 8.70 9.03 8.69 9.00 0.0M
2021-05-14 8.79 8.96 8.65 8.86 0.0M
2021-05-12 8.45 8.79 8.45 8.79 0.0M
2021-05-11 8.56 8.63 8.33 8.62 0.0M
2021-05-10 8.19 8.48 8.19 8.47 0.0M
2021-05-07 8.05 8.34 8.05 8.34 0.0M
2021-05-06 8.23 8.23 7.91 8.19 0.0M
2021-05-05 8.39 8.39 8.07 8.07 0.0M
2021-05-04 8.55 8.55 8.23 8.23 0.0M
2021-05-03 8.72 8.72 8.38 8.39 0.0M
2021-04-30 8.23 8.55 8.23 8.55 0.0M
2021-04-29 8.10 8.40 8.10 8.39 0.0M
2021-04-28 8.24 8.24 8.23 8.24 0.1M
2021-04-27 8.08 8.08 8.08 8.08 0.0M
2021-04-26 7.93 7.93 7.78 7.93 0.0M
2021-04-23 7.78 7.78 7.62 7.78 0.1M
2021-04-22 7.80 7.80 7.52 7.63 0.0M
2021-04-20 7.67 7.97 7.67 7.67 0.2M
2021-04-19 7.82 7.82 7.82 7.82 0.0M
2021-04-16 7.97 7.97 7.97 7.97 0.2M
2021-04-15 8.11 8.43 8.11 8.13 0.1M
2021-04-13 8.27 8.27 8.27 8.27 0.0M
2021-04-12 8.60 8.77 8.43 8.43 0.0M
2021-04-09 8.64 8.64 8.60 8.60 0.0M
2021-04-08 8.77 9.00 8.77 8.77 0.1M
2021-04-07 8.94 9.12 8.94 8.94 0.0M
2021-04-06 9.12 9.12 9.12 9.12 0.0M
2021-04-05 9.30 9.30 9.30 9.30 0.0M
2021-03-31 9.48 9.48 9.48 9.48 0.0M
2021-03-30 9.88 9.88 9.67 9.67 0.0M
2021-03-26 10.08 10.08 9.73 9.86 0.0M
2021-03-25 10.32 10.32 9.92 9.92 0.1M
2021-03-24 10.12 10.12 10.12 10.12 0.2M
2021-03-23 9.64 9.64 9.64 9.64 0.1M
2021-03-22 9.19 9.19 9.12 9.19 0.1M
2021-03-19 8.00 8.76 8.00 8.76 0.0M
2021-03-18 8.20 8.35 7.89 8.35 0.1M
2021-03-17 8.40 8.40 7.74 7.96 0.1M
2021-03-16 8.34 8.34 7.70 8.04 0.1M
2021-03-15 7.95 7.95 7.61 7.95 0.1M
2021-03-12 7.58 7.58 7.30 7.58 0.1M
2021-03-10 7.22 7.22 7.22 7.22 0.0M
2021-03-09 6.88 6.88 6.86 6.88 0.0M
2021-03-08 6.20 6.56 6.11 6.56 0.1M
2021-03-05 6.20 6.27 6.16 6.25 0.3M
2021-03-04 5.70 5.98 5.64 5.98 0.1M
2021-03-03 5.56 5.82 5.50 5.70 0.1M
2021-03-02 5.77 5.79 5.53 5.55 0.1M
2021-03-01 5.60 5.80 5.52 5.52 0.0M
2021-02-26 5.94 5.95 5.40 5.59 0.2M
2021-02-25 5.59 5.67 5.59 5.67 0.0M
2021-02-24 5.43 5.43 5.40 5.40 0.0M
2021-02-23 4.96 5.18 4.96 5.18 0.1M
2021-02-22 4.94 4.94 4.94 4.94 0.0M
2021-02-19 4.72 5.18 4.70 4.71 0.1M
2021-02-18 4.94 4.94 4.50 4.94 0.0M
2021-02-17 4.49 4.71 4.49 4.71 0.0M
2021-02-16 4.49 4.71 4.49 4.49 0.0M
2021-02-15 4.40 4.49 4.40 4.49 0.0M
2021-02-12 4.02 4.28 4.02 4.28 0.0M
2021-02-11 4.46 4.46 4.05 4.08 0.0M
2021-02-10 3.96 4.35 3.96 4.25 0.0M
2021-02-09 4.15 4.15 3.96 4.15 0.0M
2021-02-08 3.96 4.06 3.90 3.96 0.0M
2021-02-05 4.02 4.10 3.91 4.10 0.0M
2021-02-04 3.86 4.05 3.86 4.05 0.0M
2021-02-03 3.85 4.17 3.85 3.93 0.0M
2021-02-02 4.36 4.36 3.98 3.99 0.0M
2021-02-01 4.27 4.27 3.92 4.18 0.0M
2021-01-29 4.39 4.40 4.05 4.07 0.0M
2021-01-28 4.13 4.55 4.13 4.22 0.0M
2021-01-27 4.74 4.74 4.30 4.34 0.0M
2021-01-25 4.98 4.98 4.52 4.52 0.0M
2021-01-22 4.75 4.75 4.74 4.75 0.0M
2021-01-21 5.00 5.25 4.75 4.75 0.0M
2021-01-20 5.00 5.00 5.00 5.00 0.0M
2021-01-19 5.14 5.14 4.90 4.98 0.0M
2021-01-18 5.17 5.17 4.90 4.90 0.0M
2021-01-15 5.19 5.19 4.75 5.14 0.0M
2021-01-14 5.00 5.00 5.00 5.00 0.0M
2021-01-13 5.21 5.21 4.81 5.05 0.0M
2021-01-12 5.11 5.11 4.66 5.06 0.0M
2021-01-11 4.93 4.93 4.57 4.88 0.0M
2021-01-08 4.93 4.93 4.74 4.74 0.0M
2021-01-07 4.95 4.96 4.83 4.94 0.0M
2021-01-06 5.12 5.12 4.74 4.74 0.0M
2021-01-05 4.83 5.00 4.83 4.94 0.0M
2021-01-04 4.83 5.25 4.75 5.08 0.0M
2021-01-01 4.92 5.01 4.92 5.00 0.0M