Stock Charts

Market Type

SEMTRI (in Rs Terms )

Prices between 23/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 7,709.03 0
2021-09-21 7,701.44 0
2021-09-20 7,696.66 0
2021-09-17 7,695.50 0
2021-09-16 7,684.72 0
2021-09-15 7,655.67 0
2021-09-14 7,662.82 0
2021-09-13 7,667.39 0
2021-09-10 7,670.07 0
2021-09-09 7,630.44 0
2021-09-08 7,628.88 0
2021-09-07 7,658.27 0
2021-09-06 7,651.56 0
2021-09-03 7,655.71 0
2021-09-02 7,670.01 0
2021-09-01 7,664.50 0
2021-08-31 7,655.75 0
2021-08-30 7,680.45 0
2021-08-27 7,675.58 0
2021-08-26 7,691.89 0
2021-08-25 7,692.40 0
2021-08-24 7,718.74 0
2021-08-23 7,721.49 0
2021-08-20 7,725.12 0
2021-08-19 7,717.24 0
2021-08-18 7,721.90 0
2021-08-17 7,681.38 0
2021-08-16 7,623.70 0
2021-08-13 7,600.18 0
2021-08-12 7,546.10 0
2021-08-11 7,559.93 0
2021-08-10 7,550.88 0
2021-08-09 7,513.65 0
2021-08-06 7,515.57 0
2021-08-05 7,519.53 0
2021-08-04 7,493.73 0
2021-08-03 7,508.48 0
2021-08-02 7,500.35 0
2021-07-30 7,508.40 0
2021-07-29 7,550.98 0
2021-07-28 7,508.88 0
2021-07-27 7,491.04 0
2021-07-26 7,518.26 0
2021-07-23 7,525.77 0
2021-07-22 7,522.56 0
2021-07-21 7,516.01 0
2021-07-20 7,458.17 0
2021-07-19 7,660.12 0
2021-07-16 7,734.47 0
2021-07-15 7,776.03 0
2021-07-14 7,765.57 0
2021-07-13 7,744.97 0
2021-07-12 7,692.34 0
2021-07-09 7,672.22 0
2021-07-08 7,594.82 0
2021-07-07 7,542.68 0
2021-07-06 7,455.83 0
2021-07-05 7,402.07 0
2021-07-02 7,373.62 0
2021-07-01 7,314.93 0
2021-06-30 7,274.51 0
2021-06-29 7,262.63 0
2021-06-28 7,239.58 0
2021-06-25 7,222.23 0
2021-06-24 7,198.00 0
2021-06-23 7,121.54 0
2021-06-22 7,133.26 0
2021-06-21 7,148.58 0
2021-06-18 7,138.50 0
2021-06-17 7,184.89 0
2021-06-16 7,063.05 0
2021-06-15 6,922.93 0
2021-06-14 6,857.09 0
2021-06-11 6,810.60 0
2021-06-10 6,790.29 0
2021-06-09 6,785.05 0
2021-06-09 6,785.05 0
2021-06-08 6,781.47 0
2021-06-07 6,758.95 0
2021-06-04 6,748.79 0
2021-06-03 6,734.05 0
2021-06-02 6,724.28 0
2021-06-01 6,701.47 0
2021-05-31 6,686.09 0
2021-05-28 6,691.76 0
2021-05-27 6,731.49 0
2021-05-26 6,733.83 0
2021-05-25 6,756.55 0
2021-05-24 6,755.78 0
2021-05-21 6,766.03 0
2021-05-20 6,742.31 0
2021-05-19 6,735.43 0
2021-05-18 6,780.94 0
2021-05-18 6,780.94 0
2021-05-17 6,791.53 0
2021-05-13 6,602.76 0
2021-05-12 6,547.90 0
2021-05-11 6,526.64 0
2021-05-10 6,507.65 0
2021-05-07 6,512.07 0
2021-05-06 6,512.42 0
2021-05-05 6,499.99 0
2021-05-04 6,453.25 0
2021-05-03 6,444.00 0
2021-04-30 6,396.21 0
2021-04-29 6,368.05 0
2021-04-27 6,348.05 0
2021-04-26 6,350.68 0
2021-04-23 6,347.61 0
2021-04-22 6,338.90 0
2021-04-21 6,324.24 0
2021-04-20 6,313.49 0
2021-04-20 6,313.49 0
2021-04-19 6,307.65 0
2021-04-16 6,299.23 0
2021-04-15 6,280.92 0
2021-04-15 6,280.92 0
2021-04-14 6,263.55 0
2021-04-12 6,265.76 0
2021-04-09 6,231.15 0
2021-04-08 6,208.68 0
2021-04-07 6,204.39 0
2021-04-06 6,196.76 0
2021-04-05 6,202.40 0
2021-04-02 6,196.92 0
2021-04-01 6,201.48 0
2021-03-31 6,179.26 0
2021-03-30 6,206.95 0
2021-03-29 6,204.93 0
2021-03-26 6,201.96 0
2021-03-25 6,154.87 0
2021-03-24 6,114.03 0
2021-03-23 6,063.20 0
2021-03-22 6,047.11 0
2021-03-19 6,037.59 0
2021-03-18 6,035.92 0
2021-03-17 6,012.18 0
2021-03-16 5,976.76 0
2021-03-15 5,988.78 0
2021-03-09 6,097.80 0
2021-03-08 6,094.79 0
2021-03-05 6,101.26 0
2021-03-04 6,093.62 0
2021-03-03 6,114.88 0
2021-03-02 6,168.93 0
2021-03-01 6,177.64 0
2021-02-26 6,171.78 0
2021-02-25 6,183.53 0
2021-02-24 6,197.41 0
2021-02-23 6,202.40 0
2021-02-22 6,213.99 0
2021-02-19 6,205.91 0
2021-02-18 6,166.00 0
2021-02-17 6,122.80 0
2021-02-16 6,121.71 0
2021-02-15 6,183.66 0
2021-02-11 6,266.74 0
2021-02-10 6,280.11 0
2021-02-09 6,285.87 0
2021-02-08 6,300.31 0
2021-02-05 6,303.30 0
2021-02-04 6,312.49 0
2021-02-03 6,317.77 0
2021-02-02 6,315.20 0
2021-01-29 6,325.29 0
2021-01-27 6,339.06 0
2021-01-26 6,339.67 0
2021-01-25 6,357.71 0
2021-01-22 6,363.75 0
2021-01-21 6,373.75 0
2021-01-20 6,375.48 0
2021-01-19 6,370.38 0
2021-01-18 6,374.92 0
2021-01-15 6,380.92 0
2021-01-14 6,385.77 0
2021-01-13 6,395.44 0
2021-01-12 6,391.86 0
2021-01-11 6,389.68 0
2021-01-08 6,394.35 0
2021-01-07 6,390.33 0
2021-01-06 6,350.41 0
2021-01-05 6,348.16 0
2021-01-04 6,347.00 0
2020-12-31 6,363.84 0
2020-12-30 6,353.27 0
2020-12-29 6,339.49 0
2020-12-28 6,322.90 0
2020-12-24 6,306.05 0
2020-12-23 6,306.44 0
2020-12-22 6,301.80 0
2020-12-21 6,267.48 0
2020-12-18 6,225.84 0
2020-12-17 6,210.01 0
2020-12-16 6,222.22 0
2020-12-15 6,168.89 0
2020-12-14 6,170.72 0
2020-12-11 6,178.80 0
2020-12-10 6,197.63 0
2020-12-10 6,197.63 0
2020-12-09 6,203.30 0
2020-12-08 6,185.09 0
2020-12-07 6,176.00 0
2020-12-04 6,192.93 0
2020-12-03 6,192.03 0
2020-12-02 6,186.58 0
2020-12-01 6,166.20 0
2020-11-30 6,165.06 0
2020-11-27 6,097.23 0
2020-11-26 6,085.66 0
2020-11-25 6,084.74 0
2020-11-24 6,035.89 0
2020-11-23 6,031.27 0
2020-11-20 5,966.99 0
2020-11-19 5,978.63 0
2020-11-18 6,002.56 0
2020-11-17 5,893.91 0
2020-11-16 5,804.82 0
2020-11-13 5,776.27 0
2020-11-12 5,782.07 0
2020-11-11 5,753.26 0
2020-11-10 5,719.24 0
2020-11-09 5,614.82 0
2020-11-06 5,629.74 0
2020-11-05 5,629.57 0
2020-11-04 5,611.95 0
2020-11-03 5,637.61 0
2020-10-30 5,647.24 0
2020-10-29 5,663.05 0
2020-10-28 5,677.60 0
2020-10-27 5,679.60 0
2020-10-26 5,686.84 0
2020-10-23 5,680.95 0
2020-10-22 5,672.27 0
2020-10-21 5,679.14 0
2020-10-20 5,682.92 0
2020-10-19 5,678.98 0
2020-10-16 5,669.80 0
2020-10-15 5,667.20 0
2020-10-14 5,696.61 0
2020-10-13 5,686.26 0
2020-10-12 5,690.66 0
2020-10-09 5,678.02 0
2020-10-08 5,675.05 0
2020-10-07 5,683.19 0
2020-10-06 5,686.65 0
2020-10-05 5,654.00 0
2020-10-02 5,704.15 0
2020-10-01 5,756.04 0
2020-09-30 5,797.92 0
2020-09-29 5,805.73 0
2020-09-28 5,822.80 0
2020-09-25 5,866.32 0
2020-09-24 5,856.55 0
2020-09-23 5,870.84 0