Stock Charts
SEMTRI - ASI (Rs)
Prices between 13/04/2020 and 12/04/2021
Trading Date | Price | Volume |
---|---|---|
2021-04-12 | 6,391.54 | 0 |
2021-04-09 | 6,368.76 | 0 |
2021-04-08 | 6,354.18 | 0 |
2021-04-07 | 6,354.06 | 0 |
2021-04-06 | 6,344.63 | 0 |
2021-04-05 | 6,346.47 | 0 |
2021-04-02 | 6,345.74 | 0 |
2021-04-01 | 6,346.66 | 0 |
2021-03-31 | 6,330.45 | 0 |
2021-03-30 | 6,350.10 | 0 |
2021-03-29 | 6,348.21 | 0 |
2021-03-26 | 6,344.72 | 0 |
2021-03-25 | 6,311.79 | 0 |
2021-03-24 | 6,291.71 | 0 |
2021-03-23 | 6,262.99 | 0 |
2021-03-22 | 6,250.21 | 0 |
2021-03-19 | 6,243.86 | 0 |
2021-03-18 | 6,243.68 | 0 |
2021-03-17 | 6,223.10 | 0 |
2021-03-16 | 6,186.87 | 0 |
2021-03-15 | 6,194.27 | 0 |
2021-03-09 | 6,264.81 | 0 |
2021-03-08 | 6,263.21 | 0 |
2021-03-05 | 6,258.73 | 0 |
2021-03-04 | 6,254.37 | 0 |
2021-03-03 | 6,269.19 | 0 |
2021-03-02 | 6,314.62 | 0 |
2021-03-01 | 6,323.22 | 0 |
2021-02-26 | 6,305.59 | 0 |
2021-02-25 | 6,313.74 | 0 |
2021-02-24 | 6,336.21 | 0 |
2021-02-23 | 6,338.89 | 0 |
2021-02-22 | 6,347.67 | 0 |
2021-02-19 | 6,340.60 | 0 |
2021-02-18 | 6,297.97 | 0 |
2021-02-17 | 6,262.76 | 0 |
2021-02-16 | 6,245.36 | 0 |
2021-02-15 | 6,327.69 | 0 |
2021-02-11 | 6,384.38 | 0 |
2021-02-10 | 6,393.88 | 0 |
2021-02-09 | 6,395.94 | 0 |
2021-02-08 | 6,402.16 | 0 |
2021-02-05 | 6,403.12 | 0 |
2021-02-04 | 6,412.01 | 0 |
2021-02-03 | 6,410.33 | 0 |
2021-02-02 | 6,410.58 | 0 |
2021-01-29 | 6,417.35 | 0 |
2021-01-27 | 6,423.62 | 0 |
2021-01-26 | 6,423.72 | 0 |
2021-01-25 | 6,442.87 | 0 |
2021-01-22 | 6,446.78 | 0 |
2021-01-21 | 6,446.52 | 0 |
2021-01-20 | 6,451.62 | 0 |
2021-01-19 | 6,448.94 | 0 |
2021-01-18 | 6,451.08 | 0 |
2021-01-15 | 6,448.37 | 0 |
2021-01-14 | 6,451.21 | 0 |
2021-01-13 | 6,460.82 | 0 |
2021-01-12 | 6,460.40 | 0 |
2021-01-11 | 6,469.41 | 0 |
2021-01-08 | 6,475.04 | 0 |
2021-01-07 | 6,472.30 | 0 |
2021-01-06 | 6,444.14 | 0 |
2021-01-05 | 6,444.86 | 0 |
2021-01-04 | 6,443.88 | 0 |
2020-12-31 | 6,455.89 | 0 |
2020-12-30 | 6,448.31 | 0 |
2020-12-29 | 6,437.62 | 0 |
2020-12-28 | 6,425.00 | 0 |
2020-12-24 | 6,421.06 | 0 |
2020-12-23 | 6,421.21 | 0 |
2020-12-22 | 6,416.77 | 0 |
2020-12-21 | 6,393.02 | 0 |
2020-12-18 | 6,364.26 | 0 |
2020-12-17 | 6,353.28 | 0 |
2020-12-16 | 6,372.21 | 0 |
2020-12-15 | 6,334.63 | 0 |
2020-12-14 | 6,335.53 | 0 |
2020-12-11 | 6,332.56 | 0 |
2020-12-10 | 6,344.83 | 0 |
2020-12-10 | 6,344.83 | 0 |
2020-12-09 | 6,340.41 | 0 |
2020-12-08 | 6,338.66 | 0 |
2020-12-07 | 6,331.47 | 0 |
2020-12-04 | 6,343.43 | 0 |
2020-12-03 | 6,341.50 | 0 |
2020-12-02 | 6,344.83 | 0 |
2020-12-01 | 6,327.34 | 0 |
2020-11-30 | 6,323.79 | 0 |
2020-11-27 | 6,270.96 | 0 |
2020-11-26 | 6,263.70 | 0 |
2020-11-25 | 6,262.52 | 0 |
2020-11-24 | 6,243.59 | 0 |
2020-11-23 | 6,217.04 | 0 |
2020-11-20 | 6,159.46 | 0 |
2020-11-19 | 6,167.97 | 0 |
2020-11-18 | 6,189.13 | 0 |
2020-11-17 | 6,114.05 | 0 |
2020-11-16 | 6,055.16 | 0 |
2020-11-13 | 6,033.95 | 0 |
2020-11-12 | 6,015.01 | 0 |
2020-11-11 | 5,990.00 | 0 |
2020-11-10 | 5,963.76 | 0 |
2020-11-09 | 5,900.54 | 0 |
2020-11-06 | 5,908.56 | 0 |
2020-11-05 | 5,904.95 | 0 |
2020-11-04 | 5,888.86 | 0 |
2020-11-03 | 5,911.01 | 0 |
2020-10-30 | 5,918.84 | 0 |
2020-10-29 | 5,930.13 | 0 |
2020-10-28 | 5,939.90 | 0 |
2020-10-27 | 5,962.93 | 0 |
2020-10-26 | 5,978.85 | 0 |
2020-10-23 | 5,973.69 | 0 |
2020-10-22 | 5,967.06 | 0 |
2020-10-21 | 5,972.77 | 0 |
2020-10-20 | 5,973.46 | 0 |
2020-10-19 | 5,968.12 | 0 |
2020-10-16 | 5,961.29 | 0 |
2020-10-15 | 5,956.73 | 0 |
2020-10-14 | 6,000.58 | 0 |
2020-10-13 | 5,999.88 | 0 |
2020-10-12 | 6,006.11 | 0 |
2020-10-09 | 5,994.34 | 0 |
2020-10-08 | 5,991.67 | 0 |
2020-10-07 | 5,997.85 | 0 |
2020-10-06 | 6,006.34 | 0 |
2020-10-05 | 5,979.47 | 0 |
2020-10-02 | 6,018.94 | 0 |
2020-10-01 | 6,063.49 | 0 |
2020-09-30 | 6,091.67 | 0 |
2020-09-29 | 6,095.18 | 0 |
2020-09-28 | 6,105.81 | 0 |
2020-09-25 | 6,136.61 | 0 |
2020-09-24 | 6,128.95 | 0 |
2020-09-23 | 6,138.81 | 0 |
2020-09-22 | 6,159.54 | 0 |
2020-09-21 | 6,165.78 | 0 |
2020-09-18 | 6,188.82 | 0 |
2020-09-17 | 6,192.36 | 0 |
2020-09-16 | 6,195.66 | 0 |
2020-09-15 | 6,195.92 | 0 |
2020-09-14 | 6,197.64 | 0 |
2020-09-11 | 6,198.38 | 0 |
2020-09-10 | 6,209.14 | 0 |
2020-09-09 | 6,208.59 | 0 |
2020-09-08 | 6,210.52 | 0 |
2020-09-07 | 6,206.06 | 0 |
2020-09-04 | 6,230.87 | 0 |
2020-09-03 | 6,264.44 | 0 |
2020-09-02 | 6,292.52 | 0 |
2020-09-01 | 6,316.54 | 0 |
2020-08-31 | 6,284.77 | 0 |
2020-08-27 | 6,239.24 | 0 |
2020-08-26 | 6,214.04 | 0 |
2020-08-25 | 6,202.01 | 0 |
2020-08-24 | 6,185.55 | 0 |
2020-08-21 | 6,167.97 | 0 |
2020-08-20 | 6,165.77 | 0 |
2020-08-19 | 6,159.56 | 0 |
2020-08-18 | 6,153.34 | 0 |
2020-08-17 | 6,157.77 | 0 |
2020-08-14 | 6,170.50 | 0 |
2020-08-13 | 6,158.74 | 0 |
2020-08-12 | 6,161.00 | 0 |
2020-08-11 | 6,169.67 | 0 |
2020-08-10 | 6,226.78 | 0 |
2020-08-07 | 6,262.13 | 0 |
2020-08-06 | 6,272.52 | 0 |
2020-08-05 | 6,282.60 | 0 |
2020-08-04 | 6,323.96 | 0 |
2020-08-03 | 6,341.54 | 0 |
2020-07-31 | 6,345.08 | 0 |
2020-07-30 | 6,336.92 | 0 |
2020-07-29 | 6,345.21 | 0 |
2020-07-28 | 6,347.32 | 0 |
2020-07-27 | 6,359.57 | 0 |
2020-07-24 | 6,374.49 | 0 |
2020-07-23 | 6,373.57 | 0 |
2020-07-22 | 6,371.95 | 0 |
2020-07-21 | 6,367.83 | 0 |
2020-07-20 | 6,370.47 | 0 |
2020-07-17 | 6,392.51 | 0 |
2020-07-16 | 6,409.91 | 0 |
2020-07-15 | 6,442.77 | 0 |
2020-07-14 | 6,477.67 | 0 |
2020-07-13 | 6,497.31 | 0 |
2020-07-10 | 6,512.59 | 0 |
2020-07-09 | 6,515.26 | 0 |
2020-07-08 | 6,523.34 | 0 |
2020-07-07 | 6,481.96 | 0 |
2020-07-06 | 6,486.58 | 0 |
2020-07-03 | 6,474.39 | 0 |
2020-07-02 | 6,482.73 | 0 |
2020-07-01 | 6,492.83 | 0 |
2020-06-30 | 6,501.32 | 0 |
2020-06-29 | 6,508.06 | 0 |
2020-06-26 | 6,493.73 | 0 |
2020-06-25 | 6,500.03 | 0 |
2020-06-24 | 6,490.92 | 0 |
2020-06-23 | 6,492.82 | 0 |
2020-06-22 | 6,469.49 | 0 |
2020-06-19 | 6,462.82 | 0 |
2020-06-18 | 6,482.20 | 0 |
2020-06-17 | 6,473.00 | 0 |
2020-06-16 | 6,516.29 | 0 |
2020-06-15 | 6,523.28 | 0 |
2020-06-12 | 6,590.18 | 0 |
2020-06-11 | 6,597.29 | 0 |
2020-06-10 | 6,620.79 | 0 |
2020-06-09 | 6,574.03 | 0 |
2020-06-08 | 6,558.24 | 0 |
2020-06-05 | 6,533.02 | 0 |
2020-06-04 | 6,496.66 | 0 |
2020-06-03 | 6,445.20 | 0 |
2020-06-02 | 6,414.87 | 0 |
2020-06-01 | 6,408.63 | 0 |
2020-05-29 | 6,389.27 | 0 |
2020-05-28 | 6,343.91 | 0 |
2020-05-27 | 6,378.32 | 0 |
2020-05-26 | 6,402.92 | 0 |
2020-05-25 | 6,379.86 | 0 |
2020-05-22 | 6,362.71 | 0 |
2020-05-21 | 6,349.24 | 0 |
2020-05-20 | 6,334.10 | 0 |
2020-05-19 | 6,307.76 | 0 |
2020-05-18 | 6,278.46 | 0 |
2020-05-15 | 6,309.03 | 0 |
2020-05-14 | 6,379.38 | 0 |
2020-05-13 | 6,374.96 | 0 |
2020-05-12 | 6,403.37 | 0 |
2020-05-12 | 6,403.37 | 0 |
2020-05-11 | 6,343.32 | 0 |
2020-05-08 | 6,305.45 | 0 |
2020-05-07 | 6,301.08 | 0 |
2020-05-07 | 6,301.08 | 0 |
2020-05-06 | 6,305.63 | 0 |
2020-05-05 | 6,232.87 | 0 |
2020-05-04 | 6,163.50 | 0 |
2020-04-30 | 6,185.01 | 0 |
2020-04-29 | 6,265.64 | 0 |
2020-04-28 | 6,277.25 | 0 |
2020-04-27 | 6,303.09 | 0 |
2020-04-24 | 6,368.18 | 0 |
2020-04-23 | 6,420.98 | 0 |
2020-04-22 | 6,479.08 | 0 |
2020-04-21 | 6,530.48 | 0 |
2020-04-20 | 6,597.79 | 0 |
2020-04-17 | 6,677.63 | 0 |
2020-04-16 | 6,703.21 | 0 |
2020-04-15 | 6,776.04 | 0 |
2020-04-14 | 6,782.67 | 0 |
2020-04-13 | 6,868.07 | 0 |