Stock Charts

Market Type

DEMTRI ( In Rs Terms )

Prices between 02/07/2021 and 01/07/2022
Trading Date Price Volume
2022-07-01 450.80 0
2022-06-30 450.84 0
2022-06-29 447.04 0
2022-06-28 446.55 0
2022-06-27 446.46 0
2022-06-24 453.05 0
2022-06-23 452.71 0
2022-06-22 453.50 0
2022-06-21 453.38 0
2022-06-20 455.00 0
2022-06-17 453.56 0
2022-06-16 455.06 0
2022-06-15 453.49 0
2022-06-14 454.78 0
2022-06-13 455.09 0
2022-06-10 455.15 0
2022-06-09 454.31 0
2022-06-08 454.16 0
2022-06-07 454.84 0
2022-06-06 458.06 0
2022-06-03 460.16 0
2022-06-02 460.90 0
2022-06-01 462.28 0
2022-05-31 462.22 0
2022-05-30 463.04 0
2022-05-27 461.82 0
2022-05-27 461.82 0
2022-05-26 461.62 0
2022-05-25 461.96 0
2022-05-24 462.47 0
2022-05-23 461.86 0
2022-05-20 461.83 0
2022-05-19 461.01 0
2022-05-18 457.08 0
2022-05-17 456.92 0
2022-05-16 457.88 0
2022-05-13 463.83 0
2022-05-12 463.20 0
2022-05-11 462.96 0
2022-05-10 460.46 0
2022-05-09 460.26 0
2022-05-06 459.62 0
2022-05-05 461.50 0
2022-05-04 461.09 0
2022-05-02 460.63 0
2022-04-29 460.56 0
2022-04-28 461.59 0
2022-04-27 461.27 0
2022-04-26 460.73 0
2022-04-25 458.39 0
2022-04-22 459.38 0
2022-04-21 461.36 0
2022-04-20 466.41 0
2022-04-19 466.94 0
2022-04-18 469.38 0
2022-04-15 470.76 0
2022-04-14 469.50 0
2022-04-13 469.19 0
2022-04-12 469.09 0
2022-04-11 469.39 0
2022-04-08 467.79 0
2022-04-07 470.10 0
2022-04-06 469.30 0
2022-04-05 466.38 0
2022-04-04 472.79 0
2022-04-01 472.52 0
2022-03-31 472.20 0
2022-03-30 472.20 0
2022-03-29 469.39 0
2022-03-28 467.72 0
2022-03-25 466.88 0
2022-03-25 466.88 0
2022-03-24 466.43 0
2022-03-23 466.13 0
2022-03-22 466.06 0
2022-03-21 465.16 0
2022-03-18 465.42 0
2022-03-17 463.69 0
2022-03-16 462.94 0
2022-03-15 462.78 0
2022-03-14 463.25 0
2022-03-11 462.54 0
2022-03-10 463.09 0
2022-03-09 463.24 0
2022-03-08 465.18 0
2022-03-07 465.54 0
2022-03-04 464.49 0
2022-03-03 464.75 0
2022-03-02 465.59 0
2022-02-28 465.55 0
2022-02-25 466.16 0
2022-02-24 465.29 0
2022-02-23 464.47 0
2022-02-22 464.61 0
2022-02-21 464.84 0
2022-02-18 461.84 0
2022-02-17 462.95 0
2022-02-16 462.67 0
2022-02-15 462.43 0
2022-02-14 462.89 0
2022-02-11 463.85 0
2022-02-10 463.17 0
2022-02-09 462.68 0
2022-02-08 462.14 0
2022-02-07 463.08 0
2022-02-04 462.56 0
2022-02-03 461.08 0
2022-01-31 460.08 0
2022-01-28 460.13 0
2022-01-27 460.72 0
2022-01-26 460.70 0
2022-01-25 461.10 0
2022-01-24 461.43 0
2022-01-21 461.55 0
2022-01-19 460.46 0
2022-01-17 460.35 0
2022-01-14 460.09 0
2022-01-13 460.06 0
2022-01-12 460.16 0
2022-01-11 459.70 0
2022-01-10 461.17 0
2022-01-07 461.77 0
2022-01-06 460.82 0
2022-01-05 459.94 0
2021-12-31 459.44 0
2021-12-30 459.73 0
2021-12-29 458.00 0
2021-12-28 458.39 0
2021-12-27 457.70 0
2021-12-24 456.20 0
2021-12-23 455.89 0
2021-12-22 454.27 0
2021-12-21 453.08 0
2021-12-20 453.48 0
2021-12-17 454.20 0
2021-12-16 454.61 0
2021-12-15 454.35 0
2021-12-14 454.35 0
2021-12-13 454.76 0
2021-12-10 453.74 0
2021-12-09 452.63 0
2021-12-08 451.95 0
2021-12-07 451.27 0
2021-12-06 453.67 0
2021-12-03 454.23 0
2021-12-02 453.60 0
2021-12-01 456.55 0
2021-11-30 456.02 0
2021-11-29 456.36 0
2021-11-26 456.92 0
2021-11-25 458.61 0
2021-11-24 456.49 0
2021-11-23 456.40 0
2021-11-22 456.45 0
2021-11-19 454.01 0
2021-11-18 453.61 0
2021-11-17 451.15 0
2021-11-16 451.85 0
2021-11-15 450.89 0
2021-11-12 452.29 0
2021-11-11 451.53 0
2021-11-10 452.09 0
2021-11-09 454.87 0
2021-11-08 454.81 0
2021-11-05 451.50 0
2021-11-03 451.53 0
2021-10-29 454.71 0
2021-10-28 455.30 0
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