Stock Charts
SEMTRI - ASI (Rs)
Prices between 05/07/2021 and 04/07/2022
Trading Date | Price | Volume |
---|---|---|
2022-07-04 | 7,970.88 | 0 |
2022-07-01 | 8,022.14 | 0 |
2022-06-30 | 8,033.64 | 0 |
2022-06-29 | 8,017.42 | 0 |
2022-06-28 | 8,029.51 | 0 |
2022-06-27 | 8,020.65 | 0 |
2022-06-24 | 8,042.74 | 0 |
2022-06-23 | 8,046.56 | 0 |
2022-06-22 | 8,057.51 | 0 |
2022-06-21 | 8,099.46 | 0 |
2022-06-20 | 8,126.45 | 0 |
2022-06-17 | 8,142.71 | 0 |
2022-06-16 | 8,133.62 | 0 |
2022-06-15 | 8,150.57 | 0 |
2022-06-14 | 8,179.83 | 0 |
2022-06-13 | 8,196.45 | 0 |
2022-06-10 | 8,171.44 | 0 |
2022-06-09 | 8,157.48 | 0 |
2022-06-08 | 8,125.21 | 0 |
2022-06-07 | 8,117.56 | 0 |
2022-06-06 | 8,126.34 | 0 |
2022-06-03 | 8,135.63 | 0 |
2022-06-02 | 8,131.44 | 0 |
2022-06-01 | 8,142.21 | 0 |
2022-05-31 | 8,137.83 | 0 |
2022-05-30 | 8,145.18 | 0 |
2022-05-27 | 8,159.03 | 0 |
2022-05-26 | 8,181.74 | 0 |
2022-05-25 | 8,206.39 | 0 |
2022-05-24 | 8,242.57 | 0 |
2022-05-23 | 8,255.63 | 0 |
2022-05-20 | 8,246.02 | 0 |
2022-05-19 | 8,256.30 | 0 |
2022-05-18 | 8,283.43 | 0 |
2022-05-17 | 8,283.78 | 0 |
2022-05-16 | 8,271.85 | 0 |
2022-05-13 | 8,284.31 | 0 |
2022-05-12 | 8,279.96 | 0 |
2022-05-11 | 8,326.07 | 0 |
2022-05-10 | 8,338.25 | 0 |
2022-05-09 | 8,346.54 | 0 |
2022-05-06 | 8,379.76 | 0 |
2022-05-05 | 8,426.73 | 0 |
2022-05-04 | 8,464.24 | 0 |
2022-05-02 | 8,424.14 | 0 |
2022-04-29 | 8,401.61 | 0 |
2022-04-28 | 8,383.75 | 0 |
2022-04-27 | 8,359.37 | 0 |
2022-04-26 | 8,328.54 | 0 |
2022-04-25 | 8,309.33 | 0 |
2022-04-22 | 8,292.01 | 0 |
2022-04-21 | 8,270.15 | 0 |
2022-04-20 | 8,254.30 | 0 |
2022-04-19 | 8,251.13 | 0 |
2022-04-18 | 8,242.40 | 0 |
2022-04-15 | 8,241.62 | 0 |
2022-04-14 | 8,212.07 | 0 |
2022-04-13 | 8,199.56 | 0 |
2022-04-12 | 8,177.23 | 0 |
2022-04-11 | 8,166.76 | 0 |
2022-04-08 | 8,224.03 | 0 |
2022-04-07 | 8,224.35 | 0 |
2022-04-06 | 8,232.11 | 0 |
2022-04-05 | 8,239.79 | 0 |
2022-04-04 | 8,220.68 | 0 |
2022-04-01 | 8,202.32 | 0 |
2022-03-31 | 8,187.67 | 0 |
2022-03-30 | 8,138.02 | 0 |
2022-03-29 | 8,087.56 | 0 |
2022-03-28 | 8,058.42 | 0 |
2022-03-25 | 8,030.29 | 0 |
2022-03-24 | 8,017.92 | 0 |
2022-03-23 | 8,030.45 | 0 |
2022-03-22 | 8,005.26 | 0 |
2022-03-21 | 7,981.71 | 0 |
2022-03-18 | 7,956.43 | 0 |
2022-03-17 | 7,949.31 | 0 |
2022-03-16 | 7,911.67 | 0 |
2022-03-15 | 7,909.23 | 0 |
2022-03-14 | 7,933.73 | 0 |
2022-03-11 | 7,934.01 | 0 |
2022-03-10 | 7,943.30 | 0 |
2022-03-09 | 7,908.32 | 0 |
2022-03-08 | 7,927.20 | 0 |
2022-03-07 | 7,959.05 | 0 |
2022-03-04 | 8,030.71 | 0 |
2022-03-03 | 8,039.71 | 0 |
2022-03-02 | 8,044.04 | 0 |
2022-02-28 | 8,046.23 | 0 |
2022-02-25 | 8,052.67 | 0 |
2022-02-24 | 8,056.66 | 0 |
2022-02-23 | 8,126.35 | 0 |
2022-02-22 | 8,120.35 | 0 |
2022-02-21 | 8,126.61 | 0 |
2022-02-18 | 8,108.96 | 0 |
2022-02-17 | 8,090.81 | 0 |
2022-02-16 | 8,101.73 | 0 |
2022-02-15 | 8,044.37 | 0 |
2022-02-14 | 8,037.57 | 0 |
2022-02-11 | 8,019.13 | 0 |
2022-02-10 | 8,015.16 | 0 |
2022-02-09 | 7,989.71 | 0 |
2022-02-08 | 7,967.81 | 0 |
2022-02-07 | 7,970.34 | 0 |
2022-02-04 | 7,934.41 | 0 |
2022-02-03 | 7,931.96 | 0 |
2022-01-31 | 7,960.21 | 0 |
2022-01-28 | 7,968.05 | 0 |
2022-01-27 | 7,957.92 | 0 |
2022-01-26 | 7,945.67 | 0 |
2022-01-25 | 7,948.37 | 0 |
2022-01-24 | 7,958.36 | 0 |
2022-01-21 | 7,964.89 | 0 |
2022-01-20 | 7,964.60 | 0 |
2022-01-19 | 7,961.62 | 0 |
2022-01-17 | 7,951.14 | 0 |
2022-01-14 | 7,947.63 | 0 |
2022-01-13 | 7,944.71 | 0 |
2022-01-12 | 7,909.21 | 0 |
2022-01-11 | 7,890.68 | 0 |
2022-01-10 | 7,889.50 | 0 |
2022-01-07 | 7,872.45 | 0 |
2022-01-06 | 7,857.92 | 0 |
2022-01-05 | 7,856.60 | 0 |
2022-01-04 | 7,857.99 | 0 |
2021-12-31 | 7,853.69 | 0 |
2021-12-30 | 7,854.58 | 0 |
2021-12-29 | 7,871.18 | 0 |
2021-12-28 | 7,840.51 | 0 |
2021-12-27 | 7,826.15 | 0 |
2021-12-24 | 7,793.37 | 0 |
2021-12-23 | 7,761.63 | 0 |
2021-12-22 | 7,757.48 | 0 |
2021-12-21 | 7,726.75 | 0 |
2021-12-20 | 7,731.96 | 0 |
2021-12-17 | 7,739.52 | 0 |
2021-12-16 | 7,763.33 | 0 |
2021-12-15 | 7,752.95 | 0 |
2021-12-14 | 7,766.81 | 0 |
2021-12-13 | 7,784.84 | 0 |
2021-12-10 | 7,767.51 | 0 |
2021-12-09 | 7,764.65 | 0 |
2021-12-08 | 7,752.08 | 0 |
2021-12-07 | 7,641.19 | 0 |
2021-12-06 | 7,606.61 | 0 |
2021-12-03 | 7,560.73 | 0 |
2021-12-03 | 7,560.73 | 0 |
2021-12-02 | 7,548.04 | 0 |
2021-12-01 | 7,603.47 | 0 |
2021-11-30 | 7,552.64 | 0 |
2021-11-29 | 7,577.42 | 0 |
2021-11-26 | 7,745.56 | 0 |
2021-11-25 | 7,807.73 | 0 |
2021-11-24 | 7,838.63 | 0 |
2021-11-23 | 7,851.58 | 0 |
2021-11-22 | 7,849.09 | 0 |
2021-11-19 | 7,894.28 | 0 |
2021-11-18 | 7,874.37 | 0 |
2021-11-17 | 7,881.24 | 0 |
2021-11-16 | 7,887.66 | 0 |
2021-11-15 | 7,847.72 | 0 |
2021-11-12 | 7,757.79 | 0 |
2021-11-11 | 7,752.20 | 0 |
2021-11-10 | 7,803.00 | 0 |
2021-11-09 | 7,822.20 | 0 |
2021-11-08 | 7,819.17 | 0 |
2021-11-05 | 7,805.83 | 0 |
2021-11-03 | 7,793.01 | 0 |
2021-10-29 | 7,830.41 | 0 |
2021-10-28 | 7,830.85 | 0 |
2021-10-27 | 7,811.37 | 0 |
2021-10-26 | 7,811.37 | 0 |
2021-10-25 | 7,787.98 | 0 |
2021-10-22 | 7,787.97 | 0 |
2021-10-21 | 7,743.77 | 0 |
2021-10-20 | 7,735.94 | 0 |
2021-10-19 | 7,734.14 | 0 |
2021-10-18 | 7,712.49 | 0 |
2021-10-15 | 7,720.20 | 0 |
2021-10-14 | 7,717.64 | 0 |
2021-10-13 | 7,697.74 | 0 |
2021-10-12 | 7,691.79 | 0 |
2021-10-11 | 7,690.61 | 0 |
2021-10-08 | 7,716.83 | 0 |
2021-10-07 | 7,690.37 | 0 |
2021-10-06 | 7,637.72 | 0 |
2021-10-05 | 7,571.54 | 0 |
2021-10-04 | 7,541.64 | 0 |
2021-10-01 | 7,525.76 | 0 |
2021-09-30 | 7,516.36 | 0 |
2021-09-30 | 7,516.36 | 0 |
2021-09-29 | 7,511.85 | 0 |
2021-09-28 | 7,432.69 | 0 |
2021-09-27 | 7,432.76 | 0 |
2021-09-24 | 7,450.56 | 0 |
2021-09-23 | 7,445.68 | 0 |
2021-09-22 | 7,397.16 | 0 |
2021-09-21 | 7,392.67 | 0 |
2021-09-20 | 7,399.65 | 0 |
2021-09-17 | 7,397.49 | 0 |
2021-09-16 | 7,390.73 | 0 |
2021-09-15 | 7,369.88 | 0 |
2021-09-14 | 7,374.86 | 0 |
2021-09-13 | 7,390.26 | 0 |
2021-09-10 | 7,401.85 | 0 |
2021-09-09 | 7,373.96 | 0 |
2021-09-08 | 7,372.78 | 0 |
2021-09-07 | 7,392.99 | 0 |
2021-09-06 | 7,387.89 | 0 |
2021-09-03 | 7,389.94 | 0 |
2021-09-02 | 7,385.50 | 0 |
2021-09-01 | 7,386.20 | 0 |
2021-08-31 | 7,363.74 | 0 |
2021-08-30 | 7,370.45 | 0 |
2021-08-27 | 7,364.41 | 0 |
2021-08-26 | 7,392.01 | 0 |
2021-08-25 | 7,407.11 | 0 |
2021-08-24 | 7,407.16 | 0 |
2021-08-23 | 7,405.29 | 0 |
2021-08-20 | 7,416.31 | 0 |
2021-08-19 | 7,410.29 | 0 |
2021-08-18 | 7,404.38 | 0 |
2021-08-17 | 7,293.19 | 0 |
2021-08-16 | 7,254.90 | 0 |
2021-08-13 | 7,238.56 | 0 |
2021-08-12 | 7,201.51 | 0 |
2021-08-11 | 7,208.71 | 0 |
2021-08-10 | 7,212.05 | 0 |
2021-08-09 | 7,193.38 | 0 |
2021-08-06 | 7,194.22 | 0 |
2021-08-05 | 7,197.18 | 0 |
2021-08-04 | 7,175.63 | 0 |
2021-08-03 | 7,184.24 | 0 |
2021-08-02 | 7,178.10 | 0 |
2021-07-30 | 7,187.96 | 0 |
2021-07-29 | 7,254.76 | 0 |
2021-07-28 | 7,223.36 | 0 |
2021-07-27 | 7,219.61 | 0 |
2021-07-26 | 7,217.80 | 0 |
2021-07-23 | 7,229.95 | 0 |
2021-07-22 | 7,240.33 | 0 |
2021-07-21 | 7,229.35 | 0 |
2021-07-20 | 7,189.77 | 0 |
2021-07-19 | 7,340.53 | 0 |
2021-07-16 | 7,385.43 | 0 |
2021-07-15 | 7,432.86 | 0 |
2021-07-14 | 7,430.11 | 0 |
2021-07-13 | 7,418.17 | 0 |
2021-07-12 | 7,373.26 | 0 |
2021-07-09 | 7,374.69 | 0 |
2021-07-08 | 7,319.98 | 0 |
2021-07-07 | 7,353.55 | 0 |
2021-07-06 | 7,294.15 | 0 |
2021-07-05 | 7,256.03 | 0 |