Stock Charts
SEMTRI - ASI (Rs)
Prices between 21/03/2022 and 20/03/2023
| Trading Date | Price | Volume |
|---|---|---|
| 2023-03-20 | 7,752.45 | 0 |
| 2023-03-17 | 7,783.57 | 0 |
| 2023-03-16 | 7,784.74 | 0 |
| 2023-03-15 | 7,808.18 | 0 |
| 2023-03-14 | 7,812.80 | 0 |
| 2023-03-13 | 7,824.89 | 0 |
| 2023-03-10 | 7,826.90 | 0 |
| 2023-03-09 | 7,840.39 | 0 |
| 2023-03-08 | 7,840.82 | 0 |
| 2023-03-07 | 7,845.11 | 0 |
| 2023-03-06 | 7,854.45 | 0 |
| 2023-03-03 | 7,859.66 | 0 |
| 2023-03-02 | 7,854.97 | 0 |
| 2023-03-01 | 7,845.21 | 0 |
| 2023-02-28 | 7,862.70 | 0 |
| 2023-02-27 | 7,870.06 | 0 |
| 2023-02-24 | 7,864.52 | 0 |
| 2023-02-23 | 7,884.78 | 0 |
| 2023-02-22 | 7,876.15 | 0 |
| 2023-02-21 | 7,852.92 | 0 |
| 2023-02-17 | 7,838.11 | 0 |
| 2023-02-16 | 7,824.17 | 0 |
| 2023-02-15 | 7,817.85 | 0 |
| 2023-02-14 | 7,813.48 | 0 |
| 2023-02-13 | 7,796.07 | 0 |
| 2023-02-10 | 7,735.29 | 0 |
| 2023-02-09 | 7,705.02 | 0 |
| 2023-02-08 | 7,704.45 | 0 |
| 2023-02-07 | 7,685.41 | 0 |
| 2023-02-06 | 7,704.32 | 0 |
| 2023-02-03 | 7,729.39 | 0 |
| 2023-02-02 | 7,746.91 | 0 |
| 2023-01-31 | 7,772.29 | 0 |
| 2023-01-30 | 7,758.57 | 0 |
| 2023-01-26 | 7,740.11 | 0 |
| 2023-01-25 | 7,739.10 | 0 |
| 2023-01-24 | 7,740.78 | 0 |
| 2023-01-23 | 7,767.59 | 0 |
| 2023-01-20 | 7,773.61 | 0 |
| 2023-01-19 | 7,772.87 | 0 |
| 2023-01-18 | 7,818.99 | 0 |
| 2023-01-17 | 7,829.95 | 0 |
| 2023-01-16 | 7,844.08 | 0 |
| 2023-01-13 | 7,872.13 | 0 |
| 2023-01-12 | 7,884.83 | 0 |
| 2023-01-11 | 7,896.52 | 0 |
| 2023-01-10 | 7,905.52 | 0 |
| 2023-01-09 | 7,892.54 | 0 |
| 2023-01-06 | 7,907.42 | 0 |
| 2023-01-05 | 7,903.45 | 0 |
| 2023-01-04 | 7,901.57 | 0 |
| 2022-12-30 | 7,921.81 | 0 |
| 2022-12-29 | 7,922.50 | 0 |
| 2022-12-28 | 7,918.10 | 0 |
| 2022-12-27 | 7,909.66 | 0 |
| 2022-12-26 | 7,897.06 | 0 |
| 2022-12-23 | 7,890.58 | 0 |
| 2022-12-22 | 7,888.47 | 0 |
| 2022-12-21 | 7,878.94 | 0 |
| 2022-12-20 | 7,872.77 | 0 |
| 2022-12-19 | 7,875.69 | 0 |
| 2022-12-16 | 7,871.31 | 0 |
| 2022-12-15 | 7,875.89 | 0 |
| 2022-12-14 | 7,880.23 | 0 |
| 2022-12-13 | 7,893.81 | 0 |
| 2022-12-12 | 7,881.62 | 0 |
| 2022-12-09 | 7,897.37 | 0 |
| 2022-12-08 | 7,870.40 | 0 |
| 2022-12-07 | 7,851.12 | 0 |
| 2022-12-06 | 7,839.79 | 0 |
| 2022-12-05 | 7,834.67 | 0 |
| 2022-12-02 | 7,827.62 | 0 |
| 2022-11-30 | 7,859.60 | 0 |
| 2022-11-29 | 7,836.37 | 0 |
| 2022-11-28 | 7,826.02 | 0 |
| 2022-11-25 | 7,819.96 | 0 |
| 2022-11-24 | 7,824.33 | 0 |
| 2022-11-23 | 7,844.51 | 0 |
| 2022-11-22 | 7,854.03 | 0 |
| 2022-11-21 | 7,855.92 | 0 |
| 2022-11-18 | 7,881.72 | 0 |
| 2022-11-17 | 7,867.39 | 0 |
| 2022-11-16 | 7,840.77 | 0 |
| 2022-11-15 | 7,818.64 | 0 |
| 2022-11-14 | 7,819.98 | 0 |
| 2022-11-11 | 7,783.51 | 0 |
| 2022-11-10 | 7,776.17 | 0 |
| 2022-11-09 | 7,783.88 | 0 |
| 2022-11-08 | 7,773.55 | 0 |
| 2022-11-07 | 7,790.44 | 0 |
| 2022-11-04 | 7,775.37 | 0 |
| 2022-11-03 | 7,816.93 | 0 |
| 2022-11-01 | 7,846.47 | 0 |
| 2022-10-31 | 7,835.15 | 0 |
| 2022-10-28 | 7,811.60 | 0 |
| 2022-10-27 | 7,832.86 | 0 |
| 2022-10-26 | 7,880.26 | 0 |
| 2022-10-25 | 7,881.64 | 0 |
| 2022-10-21 | 7,911.09 | 0 |
| 2022-10-20 | 7,922.83 | 0 |
| 2022-10-19 | 7,894.52 | 0 |
| 2022-10-18 | 7,892.24 | 0 |
| 2022-10-17 | 7,904.71 | 0 |
| 2022-10-14 | 7,916.97 | 0 |
| 2022-10-13 | 7,928.93 | 0 |
| 2022-10-12 | 7,940.95 | 0 |
| 2022-10-11 | 8,002.82 | 0 |
| 2022-10-10 | 8,019.98 | 0 |
| 2022-10-07 | 8,033.62 | 0 |
| 2022-10-06 | 8,047.51 | 0 |
| 2022-10-05 | 8,049.28 | 0 |
| 2022-10-04 | 8,041.04 | 0 |
| 2022-10-03 | 8,037.29 | 0 |
| 2022-09-30 | 8,041.42 | 0 |
| 2022-09-29 | 8,032.73 | 0 |
| 2022-09-28 | 7,987.17 | 0 |
| 2022-09-27 | 7,898.68 | 0 |
| 2022-09-26 | 7,894.44 | 0 |
| 2022-09-23 | 7,902.48 | 0 |
| 2022-09-22 | 7,920.68 | 0 |
| 2022-09-21 | 7,949.74 | 0 |
| 2022-09-20 | 7,967.17 | 0 |
| 2022-09-19 | 7,971.41 | 0 |
| 2022-09-16 | 7,942.81 | 0 |
| 2022-09-15 | 7,959.76 | 0 |
| 2022-09-14 | 7,970.30 | 0 |
| 2022-09-13 | 7,962.48 | 0 |
| 2022-09-12 | 7,965.57 | 0 |
| 2022-09-09 | 7,960.49 | 0 |
| 2022-09-08 | 7,959.44 | 0 |
| 2022-09-07 | 7,935.35 | 0 |
| 2022-09-06 | 7,928.78 | 0 |
| 2022-09-05 | 7,921.76 | 0 |
| 2022-09-02 | 7,923.48 | 0 |
| 2022-08-31 | 7,920.88 | 0 |
| 2022-08-30 | 7,920.62 | 0 |
| 2022-08-29 | 7,912.66 | 0 |
| 2022-08-26 | 7,911.21 | 0 |
| 2022-08-25 | 7,893.56 | 0 |
| 2022-08-24 | 7,893.02 | 0 |
| 2022-08-23 | 7,899.84 | 0 |
| 2022-08-22 | 7,912.45 | 0 |
| 2022-08-19 | 7,910.01 | 0 |
| 2022-08-18 | 7,865.07 | 0 |
| 2022-08-17 | 7,867.19 | 0 |
| 2022-08-16 | 7,863.68 | 0 |
| 2022-08-12 | 7,883.60 | 0 |
| 2022-08-11 | 7,870.06 | 0 |
| 2022-08-10 | 7,862.69 | 0 |
| 2022-08-09 | 7,874.99 | 0 |
| 2022-08-08 | 7,884.85 | 0 |
| 2022-08-05 | 7,887.46 | 0 |
| 2022-08-04 | 7,872.65 | 0 |
| 2022-08-03 | 7,853.17 | 0 |
| 2022-08-02 | 7,814.70 | 0 |
| 2022-08-01 | 7,782.67 | 0 |
| 2022-07-29 | 7,713.67 | 0 |
| 2022-07-28 | 7,805.34 | 0 |
| 2022-07-27 | 7,810.55 | 0 |
| 2022-07-26 | 7,823.73 | 0 |
| 2022-07-25 | 7,827.63 | 0 |
| 2022-07-22 | 7,823.21 | 0 |
| 2022-07-21 | 7,804.79 | 0 |
| 2022-07-20 | 7,803.13 | 0 |
| 2022-07-19 | 7,792.55 | 0 |
| 2022-07-18 | 7,787.99 | 0 |
| 2022-07-15 | 7,791.27 | 0 |
| 2022-07-14 | 7,791.33 | 0 |
| 2022-07-13 | 7,814.41 | 0 |
| 2022-07-12 | 7,812.60 | 0 |
| 2022-07-11 | 7,862.29 | 0 |
| 2022-07-08 | 7,872.50 | 0 |
| 2022-07-07 | 7,916.62 | 0 |
| 2022-07-06 | 7,929.89 | 0 |
| 2022-07-05 | 7,955.22 | 0 |
| 2022-07-04 | 7,970.88 | 0 |
| 2022-07-01 | 8,022.14 | 0 |
| 2022-06-30 | 8,033.64 | 0 |
| 2022-06-29 | 8,017.42 | 0 |
| 2022-06-28 | 8,029.51 | 0 |
| 2022-06-27 | 8,020.65 | 0 |
| 2022-06-24 | 8,042.74 | 0 |
| 2022-06-23 | 8,046.56 | 0 |
| 2022-06-22 | 8,057.51 | 0 |
| 2022-06-21 | 8,099.46 | 0 |
| 2022-06-20 | 8,126.45 | 0 |
| 2022-06-17 | 8,142.71 | 0 |
| 2022-06-16 | 8,133.62 | 0 |
| 2022-06-15 | 8,150.57 | 0 |
| 2022-06-14 | 8,179.83 | 0 |
| 2022-06-13 | 8,196.45 | 0 |
| 2022-06-10 | 8,171.44 | 0 |
| 2022-06-09 | 8,157.48 | 0 |
| 2022-06-08 | 8,125.21 | 0 |
| 2022-06-07 | 8,117.56 | 0 |
| 2022-06-06 | 8,126.34 | 0 |
| 2022-06-03 | 8,135.63 | 0 |
| 2022-06-02 | 8,131.44 | 0 |
| 2022-06-01 | 8,142.21 | 0 |
| 2022-05-31 | 8,137.83 | 0 |
| 2022-05-30 | 8,145.18 | 0 |
| 2022-05-27 | 8,159.03 | 0 |
| 2022-05-26 | 8,181.74 | 0 |
| 2022-05-25 | 8,206.39 | 0 |
| 2022-05-24 | 8,242.57 | 0 |
| 2022-05-23 | 8,255.63 | 0 |
| 2022-05-20 | 8,246.02 | 0 |
| 2022-05-19 | 8,256.30 | 0 |
| 2022-05-18 | 8,283.43 | 0 |
| 2022-05-17 | 8,283.78 | 0 |
| 2022-05-16 | 8,271.85 | 0 |
| 2022-05-13 | 8,284.31 | 0 |
| 2022-05-12 | 8,279.96 | 0 |
| 2022-05-11 | 8,326.07 | 0 |
| 2022-05-10 | 8,338.25 | 0 |
| 2022-05-09 | 8,346.54 | 0 |
| 2022-05-06 | 8,379.76 | 0 |
| 2022-05-05 | 8,426.73 | 0 |
| 2022-05-04 | 8,464.24 | 0 |
| 2022-05-02 | 8,424.14 | 0 |
| 2022-04-29 | 8,401.61 | 0 |
| 2022-04-28 | 8,383.75 | 0 |
| 2022-04-27 | 8,359.37 | 0 |
| 2022-04-26 | 8,328.54 | 0 |
| 2022-04-25 | 8,309.33 | 0 |
| 2022-04-22 | 8,292.01 | 0 |
| 2022-04-21 | 8,270.15 | 0 |
| 2022-04-20 | 8,254.30 | 0 |
| 2022-04-19 | 8,251.13 | 0 |
| 2022-04-18 | 8,242.40 | 0 |
| 2022-04-15 | 8,241.62 | 0 |
| 2022-04-14 | 8,212.07 | 0 |
| 2022-04-13 | 8,199.56 | 0 |
| 2022-04-12 | 8,177.23 | 0 |
| 2022-04-11 | 8,166.76 | 0 |
| 2022-04-08 | 8,224.03 | 0 |
| 2022-04-07 | 8,224.35 | 0 |
| 2022-04-06 | 8,232.11 | 0 |
| 2022-04-05 | 8,239.79 | 0 |
| 2022-04-04 | 8,220.68 | 0 |
| 2022-04-01 | 8,202.32 | 0 |
| 2022-03-31 | 8,187.67 | 0 |
| 2022-03-30 | 8,138.02 | 0 |
| 2022-03-29 | 8,087.56 | 0 |
| 2022-03-28 | 8,058.42 | 0 |
| 2022-03-25 | 8,030.29 | 0 |
| 2022-03-24 | 8,017.92 | 0 |
| 2022-03-23 | 8,030.45 | 0 |
| 2022-03-22 | 8,005.26 | 0 |
| 2022-03-21 | 7,981.71 | 0 |