Stock Charts

Market Type

SEMTRI (in Rs Terms )

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 8,101.37 0
2023-03-17 8,120.86 0
2023-03-16 8,124.10 0
2023-03-15 8,160.09 0
2023-03-14 8,181.39 0
2023-03-13 8,197.46 0
2023-03-10 8,201.19 0
2023-03-09 8,217.31 0
2023-03-08 8,210.62 0
2023-03-07 8,228.89 0
2023-03-06 8,243.98 0
2023-03-03 8,253.26 0
2023-03-02 8,254.55 0
2023-03-01 8,244.90 0
2023-02-28 8,272.20 0
2023-02-27 8,276.13 0
2023-02-24 8,274.38 0
2023-02-23 8,303.66 0
2023-02-22 8,299.94 0
2023-02-21 8,269.06 0
2023-02-17 8,249.36 0
2023-02-16 8,239.81 0
2023-02-15 8,236.12 0
2023-02-14 8,216.53 0
2023-02-13 8,194.09 0
2023-02-10 8,120.90 0
2023-02-09 8,090.83 0
2023-02-08 8,091.07 0
2023-02-07 8,082.09 0
2023-02-06 8,108.95 0
2023-02-03 8,148.28 0
2023-02-02 8,179.98 0
2023-01-31 8,218.14 0
2023-01-30 8,207.01 0
2023-01-26 8,187.85 0
2023-01-25 8,185.66 0
2023-01-24 8,191.00 0
2023-01-23 8,229.68 0
2023-01-20 8,239.74 0
2023-01-19 8,242.46 0
2023-01-18 8,305.18 0
2023-01-17 8,320.15 0
2023-01-16 8,339.31 0
2023-01-13 8,376.63 0
2023-01-12 8,394.18 0
2023-01-11 8,402.62 0
2023-01-10 8,414.57 0
2023-01-09 8,397.29 0
2023-01-06 8,418.11 0
2023-01-05 8,416.61 0
2023-01-04 8,414.11 0
2022-12-30 8,427.63 0
2022-12-29 8,428.55 0
2022-12-28 8,422.69 0
2022-12-27 8,412.44 0
2022-12-26 8,395.99 0
2022-12-23 8,380.27 0
2022-12-22 8,384.54 0
2022-12-21 8,371.84 0
2022-12-20 8,362.63 0
2022-12-19 8,367.19 0
2022-12-16 8,382.26 0
2022-12-15 8,390.10 0
2022-12-14 8,398.28 0
2022-12-13 8,417.06 0
2022-12-12 8,400.81 0
2022-12-09 8,421.80 0
2022-12-08 8,385.85 0
2022-12-07 8,383.79 0
2022-12-06 8,368.70 0
2022-12-05 8,361.87 0
2022-12-02 8,352.48 0
2022-11-30 8,397.77 0
2022-11-29 8,361.79 0
2022-11-28 8,348.34 0
2022-11-25 8,334.91 0
2022-11-24 8,337.08 0
2022-11-23 8,339.64 0
2022-11-22 8,367.79 0
2022-11-21 8,372.99 0
2022-11-18 8,410.01 0
2022-11-17 8,390.96 0
2022-11-16 8,348.46 0
2022-11-15 8,304.96 0
2022-11-14 8,308.48 0
2022-11-11 8,260.93 0
2022-11-10 8,250.83 0
2022-11-09 8,225.05 0
2022-11-08 8,239.87 0
2022-11-07 8,263.86 0
2022-11-04 8,247.54 0
2022-11-03 8,297.22 0
2022-11-01 8,343.62 0
2022-10-31 8,319.14 0
2022-10-28 8,313.77 0
2022-10-27 8,326.23 0
2022-10-26 8,382.01 0
2022-10-25 8,387.48 0
2022-10-21 8,388.17 0
2022-10-20 8,413.97 0
2022-10-19 8,385.19 0
2022-10-18 8,390.20 0
2022-10-17 8,413.33 0
2022-10-14 8,435.29 0
2022-10-13 8,456.12 0
2022-10-12 8,475.02 0
2022-10-11 8,492.41 0
2022-10-10 8,518.11 0
2022-10-07 8,538.18 0
2022-10-06 8,558.90 0
2022-10-05 8,565.58 0
2022-10-04 8,554.67 0
2022-10-03 8,550.35 0
2022-09-30 8,555.82 0
2022-09-29 8,586.35 0
2022-09-28 8,526.02 0
2022-09-27 8,420.66 0
2022-09-26 8,415.37 0
2022-09-23 8,443.54 0
2022-09-22 8,468.65 0
2022-09-21 8,511.42 0
2022-09-20 8,507.54 0
2022-09-19 8,514.10 0
2022-09-16 8,490.24 0
2022-09-15 8,488.00 0
2022-09-14 8,503.25 0
2022-09-13 8,510.60 0
2022-09-12 8,514.69 0
2022-09-09 8,514.55 0
2022-09-08 8,525.98 0
2022-09-07 8,465.84 0
2022-09-06 8,462.43 0
2022-09-05 8,461.38 0
2022-09-02 8,467.44 0
2022-08-31 8,460.19 0
2022-08-30 8,473.94 0
2022-08-29 8,464.36 0
2022-08-26 8,467.63 0
2022-08-25 8,433.90 0
2022-08-24 8,433.86 0
2022-08-23 8,383.59 0
2022-08-22 8,399.27 0
2022-08-19 8,398.83 0
2022-08-18 8,351.41 0
2022-08-17 8,357.65 0
2022-08-16 8,355.01 0
2022-08-12 8,353.15 0
2022-08-11 8,336.61 0
2022-08-10 8,326.41 0
2022-08-09 8,331.78 0
2022-08-08 8,344.97 0
2022-08-05 8,356.17 0
2022-08-04 8,336.37 0
2022-08-03 8,282.66 0
2022-08-02 8,233.70 0
2022-08-01 8,214.95 0
2022-07-29 8,122.56 0
2022-07-28 8,225.40 0
2022-07-27 8,225.35 0
2022-07-26 8,244.25 0
2022-07-25 8,255.20 0
2022-07-22 8,248.54 0
2022-07-21 8,256.61 0
2022-07-20 8,238.67 0
2022-07-19 8,240.32 0
2022-07-18 8,239.06 0
2022-07-15 8,245.06 0
2022-07-14 8,247.82 0
2022-07-13 8,279.62 0
2022-07-12 8,277.53 0
2022-07-11 8,297.01 0
2022-07-08 8,308.24 0
2022-07-07 8,373.12 0
2022-07-06 8,399.83 0
2022-07-05 8,445.42 0
2022-07-04 8,473.46 0
2022-07-01 8,544.13 0
2022-06-30 8,568.62 0
2022-06-29 8,558.57 0
2022-06-28 8,583.86 0
2022-06-27 8,593.40 0
2022-06-24 8,626.11 0
2022-06-23 8,636.23 0
2022-06-22 8,650.49 0
2022-06-21 8,681.58 0
2022-06-20 8,684.35 0
2022-06-17 8,708.39 0
2022-06-16 8,730.27 0
2022-06-15 8,754.06 0
2022-06-14 8,788.13 0
2022-06-13 8,817.80 0
2022-06-10 8,814.12 0
2022-06-09 8,774.04 0
2022-06-08 8,734.28 0
2022-06-07 8,727.76 0
2022-06-06 8,731.87 0
2022-06-03 8,746.65 0
2022-06-02 8,741.38 0
2022-06-01 8,747.65 0
2022-05-31 8,744.27 0
2022-05-30 8,755.16 0
2022-05-27 8,774.11 0
2022-05-26 8,802.18 0
2022-05-25 8,840.93 0
2022-05-24 8,894.01 0
2022-05-23 8,907.61 0
2022-05-20 8,898.29 0
2022-05-19 8,920.16 0
2022-05-18 8,952.61 0
2022-05-17 8,968.19 0
2022-05-16 8,953.29 0
2022-05-13 8,968.41 0
2022-05-12 8,967.84 0
2022-05-11 9,006.00 0
2022-05-10 9,017.46 0
2022-05-09 9,031.33 0
2022-05-06 9,069.15 0
2022-05-05 9,133.15 0
2022-05-04 9,182.32 0
2022-05-02 9,155.30 0
2022-04-29 9,125.06 0
2022-04-28 9,101.45 0
2022-04-27 9,068.79 0
2022-04-26 9,034.39 0
2022-04-25 9,008.26 0
2022-04-22 8,978.17 0
2022-04-21 8,948.84 0
2022-04-20 8,924.79 0
2022-04-19 8,920.19 0
2022-04-18 8,909.29 0
2022-04-15 8,902.88 0
2022-04-14 8,866.79 0
2022-04-13 8,828.78 0
2022-04-12 8,815.07 0
2022-04-11 8,803.18 0
2022-04-08 8,797.37 0
2022-04-07 8,792.60 0
2022-04-06 8,797.06 0
2022-04-05 8,814.37 0
2022-04-04 8,793.42 0
2022-04-01 8,769.56 0
2022-03-31 8,747.60 0
2022-03-30 8,681.09 0
2022-03-29 8,613.50 0
2022-03-28 8,575.92 0
2022-03-25 8,549.39 0
2022-03-24 8,533.17 0
2022-03-23 8,554.34 0
2022-03-22 8,521.35 0
2022-03-21 8,501.48 0