Stock Charts
DEMTRI ( In Rs Terms )
Prices between 21/03/2022 and 20/03/2023
| Trading Date | Price | Volume |
|---|---|---|
| 2023-03-20 | 403.17 | 0 |
| 2023-03-17 | 405.09 | 0 |
| 2023-03-16 | 404.58 | 0 |
| 2023-03-15 | 404.60 | 0 |
| 2023-03-14 | 404.82 | 0 |
| 2023-03-13 | 405.03 | 0 |
| 2023-03-10 | 405.63 | 0 |
| 2023-03-09 | 407.57 | 0 |
| 2023-03-08 | 407.82 | 0 |
| 2023-03-07 | 415.54 | 0 |
| 2023-03-06 | 414.32 | 0 |
| 2023-03-03 | 415.64 | 0 |
| 2023-03-02 | 415.41 | 0 |
| 2023-02-28 | 407.35 | 0 |
| 2023-02-27 | 407.05 | 0 |
| 2023-02-24 | 407.87 | 0 |
| 2023-02-23 | 410.63 | 0 |
| 2023-02-22 | 410.63 | 0 |
| 2023-02-21 | 411.89 | 0 |
| 2023-02-17 | 412.54 | 0 |
| 2023-02-16 | 408.95 | 0 |
| 2023-02-15 | 409.20 | 0 |
| 2023-02-14 | 409.57 | 0 |
| 2023-02-13 | 409.41 | 0 |
| 2023-02-10 | 411.68 | 0 |
| 2023-02-09 | 412.41 | 0 |
| 2023-02-08 | 414.44 | 0 |
| 2023-02-07 | 414.44 | 0 |
| 2023-02-06 | 413.99 | 0 |
| 2023-02-03 | 415.50 | 0 |
| 2023-02-02 | 414.93 | 0 |
| 2023-01-31 | 410.99 | 0 |
| 2023-01-30 | 410.63 | 0 |
| 2023-01-26 | 408.36 | 0 |
| 2023-01-25 | 407.56 | 0 |
| 2023-01-24 | 407.98 | 0 |
| 2023-01-23 | 410.43 | 0 |
| 2023-01-20 | 410.40 | 0 |
| 2023-01-19 | 412.34 | 0 |
| 2023-01-18 | 415.39 | 0 |
| 2023-01-17 | 417.51 | 0 |
| 2023-01-16 | 414.73 | 0 |
| 2023-01-13 | 414.40 | 0 |
| 2023-01-12 | 414.40 | 0 |
| 2023-01-11 | 414.48 | 0 |
| 2023-01-10 | 415.50 | 0 |
| 2023-01-09 | 417.07 | 0 |
| 2023-01-06 | 417.47 | 0 |
| 2023-01-05 | 414.22 | 0 |
| 2023-01-04 | 412.71 | 0 |
| 2022-12-30 | 412.53 | 0 |
| 2022-12-29 | 410.14 | 0 |
| 2022-12-28 | 409.70 | 0 |
| 2022-12-27 | 407.49 | 0 |
| 2022-12-26 | 410.57 | 0 |
| 2022-12-23 | 409.97 | 0 |
| 2022-12-22 | 410.14 | 0 |
| 2022-12-21 | 410.11 | 0 |
| 2022-12-20 | 408.39 | 0 |
| 2022-12-19 | 406.92 | 0 |
| 2022-12-16 | 407.03 | 0 |
| 2022-12-15 | 404.77 | 0 |
| 2022-12-14 | 403.30 | 0 |
| 2022-12-13 | 405.36 | 0 |
| 2022-12-12 | 405.13 | 0 |
| 2022-12-09 | 405.53 | 0 |
| 2022-12-08 | 403.80 | 0 |
| 2022-12-07 | 410.03 | 0 |
| 2022-12-06 | 405.82 | 0 |
| 2022-12-05 | 406.09 | 0 |
| 2022-12-02 | 405.63 | 0 |
| 2022-11-30 | 410.79 | 0 |
| 2022-11-29 | 414.05 | 0 |
| 2022-11-28 | 414.00 | 0 |
| 2022-11-25 | 412.09 | 0 |
| 2022-11-24 | 412.13 | 0 |
| 2022-11-23 | 412.85 | 0 |
| 2022-11-22 | 412.65 | 0 |
| 2022-11-21 | 412.45 | 0 |
| 2022-11-18 | 411.82 | 0 |
| 2022-11-17 | 411.92 | 0 |
| 2022-11-16 | 411.16 | 0 |
| 2022-11-15 | 413.14 | 0 |
| 2022-11-14 | 414.92 | 0 |
| 2022-11-11 | 414.99 | 0 |
| 2022-11-10 | 414.56 | 0 |
| 2022-11-09 | 415.93 | 0 |
| 2022-11-08 | 416.57 | 0 |
| 2022-11-07 | 416.70 | 0 |
| 2022-11-04 | 415.17 | 0 |
| 2022-11-03 | 414.52 | 0 |
| 2022-11-01 | 414.31 | 0 |
| 2022-10-31 | 414.54 | 0 |
| 2022-10-28 | 414.81 | 0 |
| 2022-10-27 | 419.72 | 0 |
| 2022-10-26 | 419.93 | 0 |
| 2022-10-25 | 419.88 | 0 |
| 2022-10-21 | 419.58 | 0 |
| 2022-10-20 | 419.25 | 0 |
| 2022-10-19 | 419.06 | 0 |
| 2022-10-18 | 419.04 | 0 |
| 2022-10-17 | 420.91 | 0 |
| 2022-10-14 | 420.76 | 0 |
| 2022-10-13 | 423.60 | 0 |
| 2022-10-12 | 424.45 | 0 |
| 2022-10-11 | 423.31 | 0 |
| 2022-10-10 | 422.73 | 0 |
| 2022-10-07 | 424.84 | 0 |
| 2022-10-06 | 424.25 | 0 |
| 2022-10-05 | 423.59 | 0 |
| 2022-10-04 | 423.86 | 0 |
| 2022-10-03 | 423.98 | 0 |
| 2022-09-30 | 424.24 | 0 |
| 2022-09-29 | 423.70 | 0 |
| 2022-09-28 | 424.47 | 0 |
| 2022-09-27 | 423.56 | 0 |
| 2022-09-26 | 425.43 | 0 |
| 2022-09-23 | 427.36 | 0 |
| 2022-09-22 | 427.15 | 0 |
| 2022-09-21 | 426.63 | 0 |
| 2022-09-20 | 426.27 | 0 |
| 2022-09-19 | 426.64 | 0 |
| 2022-09-16 | 426.30 | 0 |
| 2022-09-15 | 425.96 | 0 |
| 2022-09-14 | 425.94 | 0 |
| 2022-09-13 | 425.31 | 0 |
| 2022-09-12 | 424.55 | 0 |
| 2022-09-09 | 426.96 | 0 |
| 2022-09-08 | 426.03 | 0 |
| 2022-09-08 | 426.03 | 0 |
| 2022-09-07 | 424.81 | 0 |
| 2022-09-06 | 426.54 | 0 |
| 2022-09-05 | 427.64 | 0 |
| 2022-09-02 | 428.28 | 0 |
| 2022-08-31 | 428.07 | 0 |
| 2022-08-30 | 428.54 | 0 |
| 2022-08-29 | 428.54 | 0 |
| 2022-08-26 | 428.24 | 0 |
| 2022-08-25 | 427.61 | 0 |
| 2022-08-24 | 428.62 | 0 |
| 2022-08-23 | 426.93 | 0 |
| 2022-08-22 | 428.71 | 0 |
| 2022-08-19 | 428.81 | 0 |
| 2022-08-18 | 427.80 | 0 |
| 2022-08-17 | 430.45 | 0 |
| 2022-08-16 | 429.08 | 0 |
| 2022-08-12 | 429.14 | 0 |
| 2022-08-11 | 428.83 | 0 |
| 2022-08-10 | 429.10 | 0 |
| 2022-08-09 | 430.29 | 0 |
| 2022-08-08 | 430.08 | 0 |
| 2022-08-05 | 429.81 | 0 |
| 2022-08-04 | 429.81 | 0 |
| 2022-08-03 | 431.00 | 0 |
| 2022-08-02 | 430.84 | 0 |
| 2022-08-01 | 431.30 | 0 |
| 2022-07-29 | 430.16 | 0 |
| 2022-07-28 | 430.86 | 0 |
| 2022-07-27 | 430.61 | 0 |
| 2022-07-26 | 432.10 | 0 |
| 2022-07-25 | 432.02 | 0 |
| 2022-07-22 | 431.96 | 0 |
| 2022-07-21 | 432.41 | 0 |
| 2022-07-20 | 432.95 | 0 |
| 2022-07-19 | 434.85 | 0 |
| 2022-07-18 | 438.08 | 0 |
| 2022-07-15 | 444.96 | 0 |
| 2022-07-14 | 444.70 | 0 |
| 2022-07-13 | 447.78 | 0 |
| 2022-07-12 | 448.01 | 0 |
| 2022-07-11 | 448.46 | 0 |
| 2022-07-08 | 448.49 | 0 |
| 2022-07-07 | 449.76 | 0 |
| 2022-07-06 | 449.72 | 0 |
| 2022-07-05 | 451.81 | 0 |
| 2022-07-04 | 450.47 | 0 |
| 2022-07-01 | 450.80 | 0 |
| 2022-06-30 | 450.84 | 0 |
| 2022-06-29 | 447.04 | 0 |
| 2022-06-28 | 446.55 | 0 |
| 2022-06-27 | 446.46 | 0 |
| 2022-06-24 | 453.05 | 0 |
| 2022-06-23 | 452.71 | 0 |
| 2022-06-22 | 453.50 | 0 |
| 2022-06-21 | 453.38 | 0 |
| 2022-06-20 | 455.00 | 0 |
| 2022-06-17 | 453.56 | 0 |
| 2022-06-16 | 455.06 | 0 |
| 2022-06-15 | 453.49 | 0 |
| 2022-06-14 | 454.78 | 0 |
| 2022-06-13 | 455.09 | 0 |
| 2022-06-10 | 455.15 | 0 |
| 2022-06-09 | 454.31 | 0 |
| 2022-06-08 | 454.16 | 0 |
| 2022-06-07 | 454.84 | 0 |
| 2022-06-06 | 458.06 | 0 |
| 2022-06-03 | 460.16 | 0 |
| 2022-06-02 | 460.90 | 0 |
| 2022-06-01 | 462.28 | 0 |
| 2022-05-31 | 462.22 | 0 |
| 2022-05-30 | 463.04 | 0 |
| 2022-05-27 | 461.82 | 0 |
| 2022-05-27 | 461.82 | 0 |
| 2022-05-26 | 461.62 | 0 |
| 2022-05-25 | 461.96 | 0 |
| 2022-05-24 | 462.47 | 0 |
| 2022-05-23 | 461.86 | 0 |
| 2022-05-20 | 461.83 | 0 |
| 2022-05-19 | 461.01 | 0 |
| 2022-05-18 | 457.08 | 0 |
| 2022-05-17 | 456.92 | 0 |
| 2022-05-16 | 457.88 | 0 |
| 2022-05-13 | 463.83 | 0 |
| 2022-05-12 | 463.20 | 0 |
| 2022-05-11 | 462.96 | 0 |
| 2022-05-10 | 460.46 | 0 |
| 2022-05-09 | 460.26 | 0 |
| 2022-05-06 | 459.62 | 0 |
| 2022-05-05 | 461.50 | 0 |
| 2022-05-04 | 461.09 | 0 |
| 2022-05-02 | 460.63 | 0 |
| 2022-04-29 | 460.56 | 0 |
| 2022-04-28 | 461.59 | 0 |
| 2022-04-27 | 461.27 | 0 |
| 2022-04-26 | 460.73 | 0 |
| 2022-04-25 | 458.39 | 0 |
| 2022-04-22 | 459.38 | 0 |
| 2022-04-21 | 461.36 | 0 |
| 2022-04-20 | 466.41 | 0 |
| 2022-04-19 | 466.94 | 0 |
| 2022-04-18 | 469.38 | 0 |
| 2022-04-15 | 470.76 | 0 |
| 2022-04-14 | 469.50 | 0 |
| 2022-04-13 | 469.19 | 0 |
| 2022-04-12 | 469.09 | 0 |
| 2022-04-11 | 469.39 | 0 |
| 2022-04-08 | 467.79 | 0 |
| 2022-04-07 | 470.10 | 0 |
| 2022-04-06 | 469.30 | 0 |
| 2022-04-05 | 466.38 | 0 |
| 2022-04-04 | 472.79 | 0 |
| 2022-04-01 | 472.52 | 0 |
| 2022-03-31 | 472.20 | 0 |
| 2022-03-30 | 472.20 | 0 |
| 2022-03-29 | 469.39 | 0 |
| 2022-03-28 | 467.72 | 0 |
| 2022-03-25 | 466.88 | 0 |
| 2022-03-25 | 466.88 | 0 |
| 2022-03-24 | 466.43 | 0 |
| 2022-03-23 | 466.13 | 0 |
| 2022-03-22 | 466.06 | 0 |
| 2022-03-21 | 465.16 | 0 |