Stock Charts

Market Type

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