Stock Charts

Market Type

SEMTRI (in Rs Terms )

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 8,462.87 0
2022-03-17 8,447.58 0
2022-03-16 8,404.71 0
2022-03-15 8,411.70 0
2022-03-14 8,445.32 0
2022-03-11 8,452.23 0
2022-03-10 8,468.96 0
2022-03-09 8,421.68 0
2022-03-08 8,440.88 0
2022-03-07 8,457.44 0
2022-03-04 8,560.42 0
2022-03-03 8,576.10 0
2022-03-02 8,586.43 0
2022-02-28 8,592.60 0
2022-02-25 8,605.91 0
2022-02-24 8,609.36 0
2022-02-23 8,710.33 0
2022-02-22 8,713.38 0
2022-02-21 8,734.91 0
2022-02-18 8,711.94 0
2022-02-17 8,686.09 0
2022-02-16 8,701.09 0
2022-02-15 8,624.58 0
2022-02-14 8,616.01 0
2022-02-11 8,573.33 0
2022-02-10 8,570.37 0
2022-02-09 8,537.64 0
2022-02-08 8,521.90 0
2022-02-07 8,519.69 0
2022-02-04 8,487.43 0
2022-02-03 8,483.39 0
2022-01-31 8,501.32 0
2022-01-28 8,493.55 0
2022-01-27 8,483.17 0
2022-01-26 8,472.52 0
2022-01-25 8,476.85 0
2022-01-24 8,494.26 0
2022-01-21 8,503.02 0
2022-01-20 8,502.28 0
2022-01-19 8,495.77 0
2022-01-17 8,483.97 0
2022-01-14 8,480.37 0
2022-01-13 8,476.96 0
2022-01-12 8,430.04 0
2022-01-11 8,405.18 0
2022-01-10 8,404.70 0
2022-01-07 8,383.69 0
2022-01-06 8,367.71 0
2022-01-05 8,366.99 0
2022-01-04 8,350.08 0
2021-12-31 8,345.17 0
2021-12-30 8,346.72 0
2021-12-29 8,350.42 0
2021-12-28 8,312.63 0
2021-12-27 8,294.80 0
2021-12-24 8,258.89 0
2021-12-23 8,216.51 0
2021-12-22 8,210.96 0
2021-12-21 8,176.77 0
2021-12-20 8,185.17 0
2021-12-17 8,200.45 0
2021-12-16 8,227.96 0
2021-12-15 8,214.51 0
2021-12-14 8,234.52 0
2021-12-13 8,259.85 0
2021-12-10 8,260.36 0
2021-12-09 8,259.15 0
2021-12-08 8,244.77 0
2021-12-07 8,091.69 0
2021-12-06 8,033.39 0
2021-12-03 7,972.70 0
2021-12-03 7,972.70 0
2021-12-02 7,959.43 0
2021-12-01 8,037.66 0
2021-11-30 7,971.61 0
2021-11-29 8,006.07 0
2021-11-26 8,220.84 0
2021-11-25 8,303.70 0
2021-11-24 8,346.38 0
2021-11-23 8,363.91 0
2021-11-22 8,350.37 0
2021-11-19 8,416.05 0
2021-11-18 8,404.98 0
2021-11-17 8,413.03 0
2021-11-16 8,427.30 0
2021-11-15 8,370.93 0
2021-11-12 8,250.81 0
2021-11-11 8,220.59 0
2021-11-10 8,294.39 0
2021-11-09 8,313.27 0
2021-11-08 8,309.94 0
2021-11-05 8,292.26 0
2021-11-03 8,276.61 0
2021-10-29 8,328.23 0
2021-10-28 8,331.61 0
2021-10-27 8,305.13 0
2021-10-26 8,305.13 0
2021-10-25 8,281.58 0
2021-10-22 8,277.97 0
2021-10-21 8,212.30 0
2021-10-20 8,198.03 0
2021-10-19 8,195.01 0
2021-10-18 8,170.60 0
2021-10-15 8,177.32 0
2021-10-14 8,166.92 0
2021-10-13 8,156.50 0
2021-10-12 8,147.97 0
2021-10-11 8,137.39 0
2021-10-08 8,165.55 0
2021-10-07 8,160.06 0
2021-10-06 8,080.74 0
2021-10-05 7,984.32 0
2021-10-04 7,955.21 0
2021-10-01 7,924.20 0
2021-09-30 7,881.77 0
2021-09-30 7,881.77 0
2021-09-29 7,872.32 0
2021-09-28 7,758.33 0
2021-09-27 7,757.15 0
2021-09-24 7,782.30 0
2021-09-23 7,779.34 0
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