Stock Charts | Mua Stockbroking Mauritius

Market Type

Official

DEM

Chart

Last

SEMTRI (in Rs Terms )

Prices between 23/09/2020 and 22/09/2021

View details

News for SEMTRI (in Rs Terms )

Export to excel

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