Master Trust Ltd

MSTT
🏛️ 印度 →
139.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 91.60 91.60 90.40 91.45 0.0M
2023-12-28 95.20 95.20 91.06 91.46 0.0M
2023-12-27 94.00 96.00 90.60 91.89 0.0M
2023-12-26 90.20 94.80 90.20 94.00 0.1M
2023-12-22 94.47 95.00 89.23 91.92 0.0M
2023-12-21 95.69 95.69 87.00 92.60 0.0M
2023-12-20 94.05 94.98 91.00 91.56 0.1M
2023-12-19 93.00 96.58 90.44 91.52 0.0M
2023-12-18 94.00 94.12 91.40 92.04 0.0M
2023-12-15 95.57 95.60 91.40 94.12 0.0M
2023-12-14 93.69 93.69 93.00 93.69 0.1M
2023-12-13 97.50 97.50 91.77 93.69 0.0M
2023-12-12 99.02 99.02 96.00 96.60 0.1M
2023-12-11 89.03 94.31 89.03 94.31 0.1M
2023-12-08 89.13 92.80 89.13 89.82 0.0M
2023-12-07 93.51 93.80 91.60 91.94 0.0M
2023-12-06 94.97 94.98 91.20 93.51 0.0M
2023-12-05 95.96 95.96 90.42 92.91 0.0M
2023-12-04 91.80 95.00 91.04 92.72 0.0M
2023-12-01 88.40 91.98 88.40 90.51 0.0M
2023-11-30 91.20 92.00 88.20 90.68 0.1M
2023-11-29 90.60 91.98 88.00 91.49 0.0M
2023-11-28 94.53 97.96 89.81 90.40 0.1M
2023-11-24 97.18 97.18 92.02 94.53 0.1M
2023-11-23 90.00 92.80 86.40 92.56 0.1M
2023-11-22 93.28 93.28 85.66 88.68 0.4M
2023-11-21 88.84 88.84 88.84 88.84 0.0M
2023-11-20 84.61 84.61 84.61 84.61 0.0M
2023-11-17 80.59 80.59 80.59 80.59 0.1M
2023-11-16 76.76 76.76 76.76 76.76 0.0M
2023-11-15 72.40 73.11 72.40 73.11 0.1M
2023-11-13 70.00 70.80 68.21 69.63 0.0M
2023-11-12 69.98 70.40 68.96 69.69 0.0M
2023-11-10 69.90 70.70 67.20 68.12 0.0M
2023-11-09 66.40 70.50 66.15 69.90 0.0M
2023-11-08 66.40 68.56 66.00 67.15 0.0M
2023-11-07 67.06 67.60 66.02 66.48 0.0M
2023-11-06 68.54 69.96 67.73 68.14 0.0M
2023-11-03 71.36 71.58 69.30 70.38 0.0M
2023-11-02 68.20 71.40 68.20 70.43 0.0M
2023-11-01 71.32 71.98 69.01 69.80 0.1M
2023-10-31 66.00 68.81 66.00 68.81 0.0M
2023-10-30 63.98 65.55 61.00 65.54 0.0M
2023-10-27 63.97 63.97 61.94 62.43 0.0M
2023-10-26 63.40 63.40 60.00 62.12 0.0M
2023-10-25 62.00 62.00 60.02 61.48 0.0M
2023-10-23 63.20 63.20 60.60 61.06 0.0M
2023-10-20 63.80 63.80 61.96 62.19 0.0M
2023-10-19 62.00 63.99 60.26 61.20 0.0M
2023-10-18 64.40 65.40 62.48 62.48 0.0M
2023-10-17 67.77 67.77 65.60 65.76 0.0M
2023-10-16 67.98 67.98 65.00 65.92 0.0M
2023-10-13 69.70 69.70 65.21 66.23 0.0M
2023-10-12 69.00 69.00 67.01 68.30 0.0M
2023-10-11 68.00 68.78 66.65 68.00 0.0M
2023-10-10 67.58 69.00 66.00 68.53 0.0M
2023-10-09 67.40 68.20 65.59 65.81 0.0M
2023-10-06 69.00 70.80 67.00 68.32 0.0M
2023-10-05 67.01 69.80 67.01 69.45 0.0M
2023-10-04 67.17 68.80 66.00 67.80 0.0M
2023-10-03 70.90 70.90 66.19 67.17 0.0M
2023-09-29 70.30 70.30 67.65 69.60 0.0M
2023-09-28 69.70 70.40 66.70 69.16 0.1M
2023-09-27 70.20 73.24 66.65 67.98 0.2M
2023-09-26 69.76 69.76 66.65 69.76 0.2M
2023-09-25 66.44 66.44 66.44 66.44 0.0M
2023-09-22 60.02 63.28 60.02 63.28 0.0M
2023-09-21 60.60 60.80 59.40 60.27 0.1M
2023-09-20 59.38 60.60 59.01 60.17 0.0M
2023-09-18 61.60 61.60 58.00 58.40 0.0M
2023-09-15 57.50 61.90 56.63 59.33 0.0M
2023-09-14 60.59 60.59 58.71 59.50 0.0M
2023-09-13 59.80 59.80 58.10 59.38 0.0M
2023-09-12 59.51 60.29 56.89 58.57 0.0M
2023-09-11 60.40 61.98 59.40 59.50 0.0M
2023-09-08 60.71 60.71 59.46 59.89 0.0M
2023-09-07 60.00 61.00 59.40 59.52 0.0M
2023-09-06 60.00 61.00 59.24 60.40 0.0M
2023-09-05 61.20 61.20 59.60 59.81 0.0M
2023-09-04 60.00 62.68 59.22 60.00 0.0M
2023-09-01 62.60 62.60 60.00 60.00 0.1M
2023-08-31 60.20 60.99 59.03 60.07 0.0M
2023-08-30 59.59 60.90 59.01 60.02 0.0M
2023-08-29 58.43 61.75 58.43 61.36 0.1M
2023-08-28 60.78 61.00 59.60 60.02 0.1M
2023-08-25 61.26 61.26 60.00 60.66 0.0M
2023-08-24 60.62 62.18 59.40 60.05 0.0M
2023-08-23 62.95 62.95 60.73 61.33 0.0M
2023-08-22 62.40 63.90 60.90 61.58 0.0M
2023-08-21 62.59 62.59 60.48 60.92 0.0M
2023-08-18 60.98 61.69 60.34 60.90 0.0M
2023-08-17 62.79 62.79 60.20 60.34 0.0M
2023-08-16 62.07 63.48 59.00 61.86 0.0M
2023-08-14 63.60 63.60 61.61 62.02 0.0M
2023-08-11 65.39 65.39 62.22 62.54 0.0M
2023-08-10 63.83 65.78 62.81 63.60 0.0M
2023-08-09 63.07 65.56 63.07 63.83 0.0M
2023-08-08 64.01 65.00 63.00 63.78 0.0M
2023-08-07 66.76 66.96 64.00 64.73 0.1M
2023-08-04 65.50 65.50 63.00 63.78 0.0M
2023-08-03 65.69 65.69 62.41 63.11 0.0M
2023-08-02 63.79 65.78 63.00 64.93 0.0M
2023-08-01 66.50 66.50 63.26 64.39 0.0M
2023-07-31 64.00 67.00 64.00 64.70 0.0M
2023-07-28 66.79 67.48 63.62 65.80 0.0M
2023-07-27 65.66 67.20 64.37 65.97 0.0M
2023-07-26 67.30 67.30 65.87 66.02 0.0M
2023-07-25 67.30 67.30 63.62 66.58 0.0M
2023-07-24 66.40 67.36 66.40 66.94 0.0M
2023-07-21 66.00 67.80 66.00 66.87 0.0M
2023-07-20 67.00 67.60 66.00 67.20 0.2M
2023-07-19 67.00 67.95 66.10 66.27 0.0M
2023-07-18 67.00 67.00 66.00 66.45 0.0M
2023-07-17 65.12 67.58 63.00 66.20 0.2M
2023-07-14 69.40 69.40 66.07 66.23 0.1M
2023-07-13 72.00 72.00 69.00 69.54 0.0M
2023-07-12 70.40 71.79 69.22 71.51 0.0M
2023-07-11 72.09 72.79 68.44 69.77 0.1M
2023-07-10 73.00 73.80 70.62 72.04 0.2M
2023-07-07 70.24 74.46 70.02 71.04 0.5M
2023-07-06 70.92 70.92 70.92 70.92 0.0M
2023-07-05 78.00 79.80 74.65 74.65 0.1M
2023-07-04 78.57 78.57 78.57 78.57 0.1M
2023-07-03 74.83 74.83 74.83 74.83 0.0M
2023-06-30 71.27 71.27 71.27 71.27 0.1M
2023-06-28 66.78 67.88 66.20 67.88 0.2M
2023-06-27 63.58 64.65 63.58 64.65 0.1M
2023-06-26 56.88 61.58 56.88 61.58 0.1M
2023-06-23 57.02 59.83 56.25 58.65 0.0M
2023-06-22 60.00 60.00 58.41 58.43 0.1M
2023-06-21 65.00 67.40 61.47 61.48 0.3M
2023-06-20 68.88 70.77 64.04 64.70 3.2M
2023-06-19 60.20 67.41 59.22 67.41 0.4M
2023-06-16 59.00 61.29 57.30 61.29 0.2M
2023-06-15 52.20 55.72 52.04 55.72 0.2M
2023-06-14 51.41 52.80 49.13 50.66 0.1M
2023-06-13 52.80 53.11 50.99 51.78 0.0M
2023-06-12 51.78 53.58 51.00 51.73 0.1M
2023-06-09 47.77 51.40 46.00 50.73 0.2M
2023-06-08 45.02 49.00 45.02 47.32 0.2M
2023-06-07 47.00 48.00 42.22 45.81 0.2M
2023-06-06 50.00 50.00 44.08 46.61 0.2M
2023-06-05 47.35 48.31 46.41 48.31 0.5M
2023-06-02 38.30 44.34 38.30 43.92 0.7M
2023-06-01 35.79 40.16 35.79 36.95 0.9M
2023-05-31 28.00 34.64 28.00 33.65 0.5M
2023-05-30 31.98 31.98 28.06 28.87 0.1M
2023-05-29 27.80 31.59 26.20 30.98 3.1M
2023-05-26 27.51 29.00 25.66 27.42 0.0M
2023-05-25 28.00 28.34 27.60 28.34 0.0M
2023-05-24 28.00 28.01 28.00 28.00 0.0M
2023-05-23 28.31 29.30 27.40 28.19 0.0M
2023-05-22 28.03 30.00 28.00 28.61 0.1M
2023-05-19 30.48 30.48 27.00 27.82 0.0M
2023-05-18 27.40 27.40 26.11 26.48 0.0M
2023-05-17 27.00 28.33 26.60 27.40 0.0M
2023-05-16 26.78 27.28 26.76 27.09 0.0M
2023-05-15 26.31 27.40 26.31 27.20 0.0M
2023-05-12 26.15 27.69 26.15 27.05 0.1M
2023-05-11 27.00 28.99 25.45 27.25 0.0M
2023-05-10 26.51 27.00 26.51 26.96 0.0M
2023-05-09 26.04 27.79 26.04 26.77 0.0M
2023-05-08 27.00 27.89 26.31 26.79 0.0M
2023-05-05 27.60 27.60 25.84 26.89 0.0M
2023-05-04 25.99 27.60 25.99 27.20 0.0M
2023-05-03 26.39 27.76 26.39 26.60 0.0M
2023-05-02 24.80 29.76 24.80 26.92 0.0M
2023-04-28 26.20 27.54 25.80 27.38 0.0M
2023-04-27 28.59 28.59 26.00 26.81 0.0M
2023-04-26 27.41 27.99 27.00 27.00 0.0M
2023-04-25 28.33 28.34 27.60 27.60 0.0M
2023-04-24 28.99 28.99 27.41 28.01 0.0M
2023-04-21 28.06 28.70 27.42 28.24 0.0M
2023-04-20 26.90 28.76 26.62 28.06 0.1M
2023-04-19 26.03 27.60 26.00 27.05 0.0M
2023-04-18 26.00 27.00 25.46 26.85 0.0M
2023-04-17 25.70 27.00 24.81 26.77 0.0M
2023-04-13 27.56 27.56 25.10 25.70 0.1M
2023-04-12 25.99 26.80 24.36 26.00 0.0M
2023-04-11 24.03 25.98 24.03 25.55 0.0M
2023-04-10 24.86 25.79 23.62 24.83 0.0M
2023-04-06 26.14 26.19 23.46 24.37 0.0M
2023-04-05 27.00 27.00 23.32 24.89 0.0M
2023-04-03 25.80 25.80 22.44 24.86 0.0M
2023-03-31 24.58 24.59 23.50 24.03 0.0M
2023-03-29 24.40 25.00 23.00 23.38 0.1M
2023-03-28 24.39 24.39 23.20 24.08 0.0M
2023-03-27 23.60 24.20 23.21 23.54 0.5M
2023-03-24 24.58 24.60 23.90 24.03 0.0M
2023-03-23 24.48 25.20 23.62 23.75 0.0M
2023-03-22 24.98 24.98 23.84 24.47 0.0M
2023-03-21 24.39 24.79 23.81 23.98 0.0M
2023-03-20 25.58 25.58 23.28 23.61 0.0M
2023-03-17 25.09 25.09 24.00 24.14 0.0M
2023-03-16 24.80 25.40 24.02 24.20 0.0M
2023-03-15 24.66 25.20 24.66 24.80 0.0M
2023-03-14 27.95 27.95 23.61 24.80 0.0M
2023-03-13 26.68 28.19 25.00 25.15 0.0M
2023-03-10 27.99 27.99 26.12 27.22 0.0M
2023-03-09 24.74 28.14 24.72 27.84 0.0M
2023-03-08 26.99 26.99 25.00 25.94 0.0M
2023-03-06 25.09 26.37 25.05 25.65 0.0M
2023-03-03 24.89 26.00 24.89 25.74 0.0M
2023-03-02 25.96 25.96 24.82 25.40 0.0M
2023-03-01 25.63 25.63 24.40 24.83 0.0M
2023-02-28 25.31 25.54 23.61 25.36 0.0M
2023-02-27 26.91 29.00 24.26 25.11 0.1M
2023-02-24 26.87 28.86 26.40 27.45 0.0M
2023-02-23 28.76 28.78 27.22 27.84 0.1M
2023-02-22 28.00 29.96 28.00 28.55 0.1M
2023-02-21 28.99 29.60 27.80 28.73 0.1M
2023-02-20 29.38 29.38 26.35 28.25 0.0M
2023-02-17 27.32 27.60 25.38 27.19 0.1M
2023-02-16 24.20 26.40 24.20 25.39 0.1M
2023-02-15 23.80 24.79 23.13 24.18 0.0M
2023-02-14 24.00 24.00 23.04 23.95 0.0M
2023-02-13 23.81 24.74 23.45 23.95 0.0M
2023-02-10 23.85 24.99 23.40 23.79 0.0M
2023-02-09 25.68 25.68 24.05 24.67 0.0M
2023-02-08 23.41 26.96 23.41 25.61 0.0M
2023-02-07 28.00 28.00 23.93 25.13 0.0M
2023-02-06 23.25 25.85 23.22 25.24 0.0M
2023-02-03 21.92 23.60 21.92 22.29 0.0M
2023-02-02 23.59 23.60 22.41 22.62 0.0M
2023-02-01 22.84 23.90 22.40 23.21 0.0M
2023-01-31 24.74 24.74 22.25 23.05 0.0M
2023-01-30 22.00 24.36 22.00 23.69 0.0M
2023-01-27 23.00 24.40 22.01 22.46 0.0M
2023-01-25 23.20 24.02 23.20 23.21 0.0M
2023-01-24 25.00 25.00 23.80 23.80 0.0M
2023-01-23 26.14 26.14 23.80 24.25 0.0M
2023-01-20 25.56 25.60 24.80 24.80 0.0M
2023-01-19 26.52 26.52 24.53 24.67 0.0M
2023-01-18 25.10 25.40 25.02 25.04 0.0M
2023-01-17 26.24 26.24 25.00 25.03 0.0M
2023-01-16 26.00 26.78 24.86 26.24 0.0M
2023-01-13 27.15 27.15 25.60 26.00 0.0M
2023-01-12 25.80 26.80 25.20 25.61 0.0M
2023-01-11 26.30 26.30 25.77 25.77 0.0M
2023-01-10 26.00 27.20 25.79 26.00 0.0M
2023-01-09 24.70 26.98 24.70 25.79 0.0M
2023-01-06 26.70 26.70 24.47 24.67 0.0M
2023-01-05 26.30 26.89 25.00 25.37 0.0M
2023-01-04 26.30 28.70 26.06 26.45 0.1M
2023-01-03 23.60 26.17 23.60 25.75 0.0M
2023-01-02 22.40 24.80 21.90 24.50 0.1M