Stock Charts

Market Type

DEMTRI ( In Rs Terms )

Prices between 05/08/2020 and 05/08/2021
Trading Date Price Volume
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
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