Stock Charts
DEMTRI ( In Rs Terms )
Prices between 13/04/2020 and 12/04/2021
Trading Date | Price | Volume |
---|---|---|
2021-04-12 | 338.20 | 0 |
2021-04-09 | 337.49 | 0 |
2021-04-08 | 337.10 | 0 |
2021-04-07 | 339.53 | 0 |
2021-04-06 | 338.68 | 0 |
2021-04-05 | 338.71 | 0 |
2021-04-02 | 338.89 | 0 |
2021-04-01 | 339.70 | 0 |
2021-03-31 | 339.71 | 0 |
2021-03-30 | 339.61 | 0 |
2021-03-29 | 337.16 | 0 |
2021-03-26 | 336.37 | 0 |
2021-03-25 | 336.42 | 0 |
2021-03-24 | 338.61 | 0 |
2021-03-23 | 338.12 | 0 |
2021-03-22 | 336.99 | 0 |
2021-03-19 | 335.50 | 0 |
2021-03-18 | 335.62 | 0 |
2021-03-17 | 335.77 | 0 |
2021-03-16 | 334.86 | 0 |
2021-03-15 | 337.34 | 0 |
2021-03-09 | 335.77 | 0 |
2021-03-08 | 335.84 | 0 |
2021-03-05 | 339.14 | 0 |
2021-03-04 | 339.35 | 0 |
2021-03-03 | 339.35 | 0 |
2021-03-02 | 336.18 | 0 |
2021-03-01 | 335.78 | 0 |
2021-02-26 | 336.18 | 0 |
2021-02-25 | 335.82 | 0 |
2021-02-24 | 335.82 | 0 |
2021-02-23 | 336.60 | 0 |
2021-02-22 | 336.66 | 0 |
2021-02-19 | 336.01 | 0 |
2021-02-18 | 336.05 | 0 |
2021-02-17 | 335.85 | 0 |
2021-02-16 | 336.86 | 0 |
2021-02-15 | 339.64 | 0 |
2021-02-11 | 340.19 | 0 |
2021-02-10 | 342.22 | 0 |
2021-02-09 | 335.14 | 0 |
2021-02-08 | 334.93 | 0 |
2021-02-05 | 336.79 | 0 |
2021-02-04 | 336.14 | 0 |
2021-02-03 | 337.43 | 0 |
2021-02-02 | 336.79 | 0 |
2021-01-29 | 335.68 | 0 |
2021-01-27 | 334.30 | 0 |
2021-01-26 | 334.40 | 0 |
2021-01-25 | 334.00 | 0 |
2021-01-22 | 333.67 | 0 |
2021-01-21 | 333.39 | 0 |
2021-01-20 | 333.23 | 0 |
2021-01-19 | 336.02 | 0 |
2021-01-18 | 336.67 | 0 |
2021-01-15 | 335.35 | 0 |
2021-01-14 | 335.58 | 0 |
2021-01-13 | 336.64 | 0 |
2021-01-12 | 337.19 | 0 |
2021-01-11 | 332.70 | 0 |
2021-01-08 | 327.67 | 0 |
2021-01-07 | 327.77 | 0 |
2021-01-06 | 328.46 | 0 |
2021-01-05 | 320.18 | 0 |
2021-01-04 | 316.40 | 0 |
2020-12-31 | 314.94 | 0 |
2020-12-30 | 315.05 | 0 |
2020-12-29 | 316.41 | 0 |
2020-12-28 | 315.51 | 0 |
2020-12-24 | 313.02 | 0 |
2020-12-23 | 312.04 | 0 |
2020-12-22 | 307.82 | 0 |
2020-12-21 | 305.71 | 0 |
2020-12-18 | 305.41 | 0 |
2020-12-17 | 305.56 | 0 |
2020-12-16 | 301.61 | 0 |
2020-12-15 | 299.70 | 0 |
2020-12-14 | 300.21 | 0 |
2020-12-11 | 300.02 | 0 |
2020-12-10 | 301.87 | 0 |
2020-12-09 | 301.96 | 0 |
2020-12-08 | 299.97 | 0 |
2020-12-07 | 300.23 | 0 |
2020-12-04 | 301.41 | 0 |
2020-12-03 | 297.56 | 0 |
2020-12-02 | 296.51 | 0 |
2020-12-01 | 297.30 | 0 |
2020-11-30 | 298.70 | 0 |
2020-11-27 | 296.89 | 0 |
2020-11-26 | 296.23 | 0 |
2020-11-25 | 294.88 | 0 |
2020-11-24 | 294.79 | 0 |
2020-11-23 | 293.92 | 0 |
2020-11-20 | 293.00 | 0 |
2020-11-19 | 290.49 | 0 |
2020-11-18 | 289.62 | 0 |
2020-11-17 | 288.06 | 0 |
2020-11-16 | 288.60 | 0 |
2020-11-13 | 286.23 | 0 |
2020-11-12 | 285.42 | 0 |
2020-11-11 | 285.41 | 0 |
2020-11-10 | 285.41 | 0 |
2020-11-09 | 284.09 | 0 |
2020-11-06 | 284.51 | 0 |
2020-11-05 | 284.74 | 0 |
2020-11-04 | 284.83 | 0 |
2020-11-04 | 284.83 | 0 |
2020-11-03 | 285.39 | 0 |
2020-10-30 | 286.31 | 0 |
2020-10-29 | 286.31 | 0 |
2020-10-28 | 285.78 | 0 |
2020-10-27 | 285.66 | 0 |
2020-10-26 | 285.91 | 0 |
2020-10-23 | 285.71 | 0 |
2020-10-22 | 286.22 | 0 |
2020-10-21 | 286.88 | 0 |
2020-10-20 | 288.31 | 0 |
2020-10-16 | 288.42 | 0 |
2020-10-15 | 289.14 | 0 |
2020-10-14 | 289.14 | 0 |
2020-10-13 | 290.25 | 0 |
2020-10-12 | 290.86 | 0 |
2020-10-09 | 291.04 | 0 |
2020-10-08 | 289.01 | 0 |
2020-10-06 | 286.54 | 0 |
2020-10-05 | 289.50 | 0 |
2020-10-02 | 288.70 | 0 |
2020-10-01 | 288.63 | 0 |
2020-09-30 | 288.90 | 0 |
2020-09-29 | 289.35 | 0 |
2020-09-28 | 289.79 | 0 |
2020-09-25 | 290.20 | 0 |
2020-09-24 | 290.13 | 0 |
2020-09-23 | 294.45 | 0 |
2020-09-22 | 292.66 | 0 |
2020-09-21 | 292.97 | 0 |
2020-09-18 | 293.02 | 0 |
2020-09-17 | 293.31 | 0 |
2020-09-15 | 293.85 | 0 |
2020-09-14 | 293.40 | 0 |
2020-09-11 | 295.96 | 0 |
2020-09-10 | 296.58 | 0 |
2020-09-09 | 296.54 | 0 |
2020-09-08 | 298.91 | 0 |
2020-09-07 | 299.20 | 0 |
2020-09-04 | 299.58 | 0 |
2020-09-03 | 299.00 | 0 |
2020-09-02 | 302.63 | 0 |
2020-09-01 | 302.06 | 0 |
2020-08-31 | 294.57 | 0 |
2020-08-28 | 295.05 | 0 |
2020-08-27 | 295.11 | 0 |
2020-08-26 | 295.83 | 0 |
2020-08-25 | 295.18 | 0 |
2020-08-24 | 295.33 | 0 |
2020-08-21 | 295.57 | 0 |
2020-08-20 | 295.18 | 0 |
2020-08-19 | 296.20 | 0 |
2020-08-17 | 296.09 | 0 |
2020-08-14 | 295.79 | 0 |
2020-08-13 | 296.46 | 0 |
2020-08-12 | 298.36 | 0 |
2020-08-11 | 298.40 | 0 |
2020-08-10 | 298.48 | 0 |
2020-08-07 | 298.40 | 0 |
2020-08-06 | 298.39 | 0 |
2020-08-05 | 298.43 | 0 |
2020-08-04 | 300.52 | 0 |
2020-08-03 | 301.22 | 0 |
2020-07-31 | 301.27 | 0 |
2020-07-30 | 301.54 | 0 |
2020-07-29 | 302.13 | 0 |
2020-07-28 | 300.66 | 0 |
2020-07-27 | 301.51 | 0 |
2020-07-24 | 301.25 | 0 |
2020-07-23 | 302.74 | 0 |
2020-07-22 | 303.41 | 0 |
2020-07-21 | 303.07 | 0 |
2020-07-20 | 303.72 | 0 |
2020-07-17 | 304.26 | 0 |
2020-07-16 | 305.57 | 0 |
2020-07-15 | 304.35 | 0 |
2020-07-14 | 304.28 | 0 |
2020-07-13 | 306.06 | 0 |
2020-07-10 | 304.05 | 0 |
2020-07-09 | 303.94 | 0 |
2020-07-08 | 303.97 | 0 |
2020-07-07 | 303.50 | 0 |
2020-07-06 | 303.60 | 0 |
2020-07-03 | 302.15 | 0 |
2020-07-02 | 302.23 | 0 |
2020-07-01 | 302.15 | 0 |
2020-06-30 | 301.26 | 0 |
2020-06-29 | 300.60 | 0 |
2020-06-26 | 300.93 | 0 |
2020-06-25 | 298.41 | 0 |
2020-06-24 | 297.43 | 0 |
2020-06-23 | 301.25 | 0 |
2020-06-19 | 299.10 | 0 |
2020-06-18 | 299.09 | 0 |
2020-06-17 | 299.12 | 0 |
2020-06-16 | 299.15 | 0 |
2020-06-15 | 299.75 | 0 |
2020-06-12 | 298.80 | 0 |
2020-06-11 | 298.94 | 0 |
2020-06-10 | 297.89 | 0 |
2020-06-09 | 300.97 | 0 |
2020-06-08 | 300.80 | 0 |
2020-06-05 | 300.53 | 0 |
2020-06-04 | 299.89 | 0 |
2020-06-03 | 293.74 | 0 |
2020-06-02 | 292.34 | 0 |
2020-06-01 | 291.01 | 0 |
2020-05-29 | 288.21 | 0 |
2020-05-28 | 288.43 | 0 |
2020-05-27 | 288.95 | 0 |
2020-05-26 | 288.92 | 0 |
2020-05-25 | 291.45 | 0 |
2020-05-22 | 292.79 | 0 |
2020-05-21 | 292.96 | 0 |
2020-05-20 | 297.06 | 0 |
2020-05-19 | 300.01 | 0 |
2020-05-18 | 300.45 | 0 |
2020-05-15 | 300.38 | 0 |
2020-05-14 | 300.90 | 0 |
2020-05-13 | 300.13 | 0 |
2020-05-11 | 296.85 | 0 |
2020-05-08 | 293.89 | 0 |
2020-05-07 | 298.16 | 0 |
2020-05-06 | 300.12 | 0 |
2020-05-05 | 299.58 | 0 |
2020-05-04 | 301.26 | 0 |
2020-04-30 | 302.48 | 0 |
2020-04-29 | 302.80 | 0 |
2020-04-28 | 301.26 | 0 |
2020-04-27 | 302.76 | 0 |
2020-04-24 | 304.91 | 0 |
2020-04-23 | 306.19 | 0 |
2020-04-22 | 307.69 | 0 |
2020-04-21 | 307.19 | 0 |
2020-04-20 | 308.92 | 0 |
2020-04-17 | 310.97 | 0 |
2020-04-16 | 311.61 | 0 |
2020-04-15 | 312.25 | 0 |
2020-04-14 | 311.74 | 0 |
2020-04-13 | 312.85 | 0 |