Stock Charts

Market Type

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