Stock Charts

Market Type

DEMTRI ( In Rs Terms )

Prices between 28/10/2020 and 27/10/2021
Trading Date Price Volume
2021-10-27 446.85 0
2021-10-26 446.85 0
2021-10-25 446.92 0
2021-10-22 444.25 0
2021-10-21 443.26 0
2021-10-20 443.42 0
2021-10-19 443.70 0
2021-10-18 442.18 0
2021-10-15 441.63 0
2021-10-14 440.53 0
2021-10-13 438.20 0
2021-10-12 437.73 0
2021-10-11 438.10 0
2021-10-08 439.86 0
2021-10-07 439.18 0
2021-10-06 437.91 0
2021-10-05 435.64 0
2021-10-04 430.68 0
2021-10-01 428.21 0
2021-09-29 427.28 0
2021-09-28 428.53 0
2021-09-27 427.99 0
2021-09-24 428.07 0
2021-09-23 427.54 0
2021-09-22 421.43 0
2021-09-21 421.86 0
2021-09-20 420.09 0
2021-09-17 424.73 0
2021-09-16 419.42 0
2021-09-15 419.38 0
2021-09-14 419.71 0
2021-09-13 419.42 0
2021-09-10 419.49 0
2021-09-09 418.85 0
2021-09-08 418.56 0
2021-09-07 419.38 0
2021-09-06 418.38 0
2021-09-03 417.30 0
2021-09-02 416.18 0
2021-09-01 415.79 0
2021-08-31 413.69 0
2021-08-30 413.06 0
2021-08-27 413.79 0
2021-08-26 414.84 0
2021-08-25 415.89 0
2021-08-24 415.69 0
2021-08-23 414.26 0
2021-08-20 412.18 0
2021-08-19 410.45 0
2021-08-18 409.83 0
2021-08-17 409.53 0
2021-08-16 409.18 0
2021-08-13 414.08 0
2021-08-12 414.08 0
2021-08-11 413.99 0
2021-08-10 413.75 0
2021-08-09 413.98 0
2021-08-06 412.91 0
2021-08-05 413.39 0
2021-08-04 413.27 0
2021-08-03 413.41 0
2021-08-02 415.02 0
2021-07-30 416.03 0
2021-07-29 416.23 0
2021-07-28 416.30 0
2021-07-27 416.82 0
2021-07-26 418.84 0
2021-07-23 417.97 0
2021-07-22 418.76 0
2021-07-21 418.84 0
2021-07-20 415.82 0
2021-07-19 417.48 0
2021-07-16 417.88 0
2021-07-15 417.99 0
2021-07-14 425.73 0
2021-07-13 425.12 0
2021-07-12 426.44 0
2021-07-09 426.13 0
2021-07-08 422.62 0
2021-07-07 420.21 0
2021-07-06 423.76 0
2021-07-05 422.42 0
2021-07-02 423.87 0
2021-07-01 423.75 0
2021-06-30 422.72 0
2021-06-29 422.81 0
2021-06-28 420.22 0
2021-06-25 409.09 0
2021-06-24 403.20 0
2021-06-23 398.93 0
2021-06-22 397.42 0
2021-06-21 400.25 0
2021-06-18 404.89 0
2021-06-17 403.21 0
2021-06-16 402.25 0
2021-06-15 392.53 0
2021-06-14 393.55 0
2021-06-11 391.80 0
2021-06-10 393.82 0
2021-06-08 388.50 0
2021-06-07 388.94 0
2021-06-04 390.70 0
2021-06-03 389.93 0
2021-06-02 387.88 0
2021-06-01 388.54 0
2021-05-31 390.40 0
2021-05-28 391.93 0
2021-05-27 381.30 0
2021-05-26 381.54 0
2021-05-25 381.34 0
2021-05-24 381.28 0
2021-05-21 381.24 0
2021-05-20 393.14 0
2021-05-19 402.44 0
2021-05-17 374.33 0
2021-05-13 364.54 0
2021-05-12 360.35 0
2021-05-11 353.18 0
2021-05-10 350.71 0
2021-05-07 349.91 0
2021-05-06 350.78 0
2021-05-05 351.93 0
2021-05-05 351.93 0
2021-05-04 348.72 0
2021-05-03 347.32 0
2021-04-30 347.48 0
2021-04-29 344.85 0
2021-04-27 343.46 0
2021-04-26 341.89 0
2021-04-23 340.20 0
2021-04-22 340.10 0
2021-04-21 341.40 0
2021-04-20 339.66 0
2021-04-19 338.60 0
2021-04-16 338.97 0
2021-04-15 339.18 0
2021-04-14 338.56 0
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