Stock Charts
DEMTRI ( In Rs Terms )
Prices between 13/11/2025 and 10/11/2026
| Trading Date | Price | Volume |
|---|---|---|
| 2026-11-10 | 399.07 | 0 |
| 2026-11-10 | 398.36 | 0 |
| 2026-11-04 | 398.57 | 0 |
| 2026-11-03 | 398.67 | 0 |
| 2026-10-30 | 399.06 | 0 |
| 2026-10-29 | 399.14 | 0 |
| 2026-10-29 | 399.14 | 0 |
| 2026-10-28 | 400.57 | 0 |
| 2026-10-27 | 399.44 | 0 |
| 2026-10-26 | 396.91 | 0 |
| 2026-10-23 | 399.26 | 0 |
| 2026-10-21 | 397.84 | 0 |
| 2026-10-20 | 397.75 | 0 |
| 2026-10-19 | 400.00 | 0 |
| 2026-10-16 | 400.63 | 0 |
| 2026-10-15 | 400.62 | 0 |
| 2026-10-14 | 400.63 | 0 |
| 2026-10-13 | 400.59 | 0 |
| 2026-10-12 | 400.67 | 0 |
| 2026-10-09 | 400.75 | 0 |
| 2026-10-08 | 400.84 | 0 |
| 2026-10-07 | 402.89 | 0 |
| 2026-10-06 | 402.91 | 0 |
| 2026-10-05 | 402.90 | 0 |
| 2026-10-02 | 402.97 | 0 |
| 2026-10-01 | 402.14 | 0 |
| 2026-09-29 | 401.62 | 0 |
| 2026-09-28 | 402.75 | 0 |
| 2026-09-25 | 401.62 | 0 |
| 2026-09-24 | 400.23 | 0 |
| 2026-09-23 | 399.95 | 0 |
| 2026-09-22 | 401.10 | 0 |
| 2026-09-21 | 401.53 | 0 |
| 2026-09-18 | 400.41 | 0 |
| 2026-09-17 | 401.33 | 0 |
| 2026-09-16 | 401.48 | 0 |
| 2026-09-14 | 401.65 | 0 |
| 2026-09-11 | 399.30 | 0 |
| 2026-09-10 | 401.14 | 0 |
| 2026-09-09 | 400.69 | 0 |
| 2026-09-08 | 399.49 | 0 |
| 2026-09-07 | 400.51 | 0 |
| 2026-09-04 | 400.78 | 0 |
| 2026-09-03 | 400.70 | 0 |
| 2026-09-02 | 398.46 | 0 |
| 2026-09-01 | 400.50 | 0 |
| 2026-08-27 | 402.90 | 0 |
| 2026-08-26 | 401.87 | 0 |
| 2026-08-25 | 400.45 | 0 |
| 2026-08-24 | 399.42 | 0 |
| 2026-08-21 | 400.23 | 0 |
| 2026-08-20 | 398.94 | 0 |
| 2026-08-19 | 398.61 | 0 |
| 2026-08-18 | 401.95 | 0 |
| 2026-08-17 | 399.48 | 0 |
| 2026-08-13 | 403.64 | 0 |
| 2026-08-12 | 401.34 | 0 |
| 2026-08-11 | 399.27 | 0 |
| 2026-08-10 | 397.18 | 0 |
| 2026-08-07 | 397.83 | 0 |
| 2026-08-06 | 396.86 | 0 |
| 2026-08-05 | 397.20 | 0 |
| 2026-08-04 | 396.71 | 0 |
| 2026-08-03 | 396.90 | 0 |
| 2026-07-31 | 396.02 | 0 |
| 2026-07-30 | 395.32 | 0 |
| 2026-07-29 | 395.75 | 0 |
| 2026-07-28 | 397.57 | 0 |
| 2026-07-27 | 398.56 | 0 |
| 2026-07-24 | 398.09 | 0 |
| 2026-07-23 | 395.30 | 0 |
| 2026-07-22 | 394.11 | 0 |
| 2026-07-21 | 394.23 | 0 |
| 2026-07-20 | 394.03 | 0 |
| 2026-07-17 | 391.83 | 0 |
| 2026-07-16 | 391.79 | 0 |
| 2026-07-15 | 391.26 | 0 |
| 2026-07-14 | 392.67 | 0 |
| 2026-07-13 | 390.61 | 0 |
| 2026-07-10 | 388.54 | 0 |
| 2026-07-09 | 388.54 | 0 |
| 2026-07-08 | 388.61 | 0 |
| 2026-07-07 | 388.67 | 0 |
| 2026-07-06 | 390.43 | 0 |
| 2026-07-03 | 389.91 | 0 |
| 2026-07-02 | 388.09 | 0 |
| 2026-07-01 | 388.06 | 0 |
| 2026-06-30 | 391.70 | 0 |
| 2026-06-29 | 391.32 | 0 |
| 2026-06-26 | 393.05 | 0 |
| 2026-06-25 | 390.47 | 0 |
| 2026-06-24 | 390.55 | 0 |
| 2026-06-23 | 390.35 | 0 |
| 2026-06-22 | 389.71 | 0 |
| 2026-06-19 | 389.27 | 0 |
| 2026-06-18 | 388.99 | 0 |
| 2026-06-17 | 389.32 | 0 |
| 2026-06-16 | 388.07 | 0 |
| 2026-06-15 | 387.73 | 0 |
| 2026-06-12 | 389.59 | 0 |
| 2026-06-11 | 389.35 | 0 |
| 2026-06-10 | 389.71 | 0 |
| 2026-06-09 | 388.96 | 0 |
| 2026-06-08 | 388.86 | 0 |
| 2026-06-05 | 391.14 | 0 |
| 2026-06-04 | 391.14 | 0 |
| 2026-06-03 | 392.27 | 0 |
| 2026-06-02 | 391.99 | 0 |
| 2026-06-01 | 389.26 | 0 |
| 2026-05-29 | 389.65 | 0 |
| 2026-05-28 | 390.14 | 0 |
| 2026-05-27 | 389.11 | 0 |
| 2026-05-26 | 394.63 | 0 |
| 2026-05-25 | 396.02 | 0 |
| 2026-05-22 | 395.42 | 0 |
| 2026-05-21 | 395.30 | 0 |
| 2026-05-20 | 396.11 | 0 |
| 2026-05-18 | 396.89 | 0 |
| 2026-05-15 | 392.95 | 0 |
| 2026-05-14 | 389.01 | 0 |
| 2026-05-13 | 385.85 | 0 |
| 2026-05-12 | 387.15 | 0 |
| 2026-05-11 | 386.60 | 0 |
| 2026-05-08 | 385.25 | 0 |
| 2026-05-07 | 385.75 | 0 |
| 2026-05-06 | 384.59 | 0 |
| 2026-05-05 | 384.96 | 0 |
| 2026-05-04 | 384.69 | 0 |
| 2026-04-30 | 383.13 | 0 |
| 2026-04-29 | 382.82 | 0 |
| 2026-04-28 | 382.81 | 0 |
| 2026-04-24 | 383.13 | 0 |
| 2026-04-23 | 381.53 | 0 |
| 2026-04-22 | 381.46 | 0 |
| 2026-04-21 | 381.39 | 0 |
| 2026-04-20 | 381.62 | 0 |
| 2026-04-17 | 381.42 | 0 |
| 2026-04-16 | 382.17 | 0 |
| 2026-04-15 | 379.68 | 0 |
| 2026-04-14 | 378.64 | 0 |
| 2026-04-13 | 378.19 | 0 |
| 2026-04-10 | 378.40 | 0 |
| 2026-04-09 | 378.41 | 0 |
| 2026-04-08 | 378.38 | 0 |
| 2026-04-07 | 378.57 | 0 |
| 2026-04-06 | 378.28 | 0 |
| 2026-04-03 | 378.20 | 0 |
| 2026-04-02 | 377.96 | 0 |
| 2026-04-01 | 377.84 | 0 |
| 2026-03-30 | 379.36 | 0 |
| 2026-03-27 | 377.49 | 0 |
| 2026-03-25 | 380.76 | 0 |
| 2026-03-24 | 380.85 | 0 |
| 2026-03-23 | 381.86 | 0 |
| 2026-03-20 | 381.95 | 0 |
| 2026-03-20 | 381.95 | 0 |
| 2026-03-18 | 382.23 | 0 |
| 2026-03-17 | 380.43 | 0 |
| 2026-03-13 | 382.57 | 0 |
| 2026-03-11 | 382.66 | 0 |
| 2026-03-10 | 382.89 | 0 |
| 2026-03-09 | 384.13 | 0 |
| 2026-03-06 | 385.68 | 0 |
| 2026-03-05 | 386.75 | 0 |
| 2026-03-04 | 386.74 | 0 |
| 2026-03-03 | 386.41 | 0 |
| 2026-03-02 | 386.93 | 0 |
| 2026-02-27 | 388.15 | 0 |
| 2026-02-26 | 386.06 | 0 |
| 2026-02-25 | 385.61 | 0 |
| 2026-02-24 | 387.96 | 0 |
| 2026-02-23 | 387.80 | 0 |
| 2026-02-20 | 388.28 | 0 |
| 2026-02-19 | 387.44 | 0 |
| 2026-02-18 | 385.30 | 0 |
| 2026-02-16 | 386.83 | 0 |
| 2026-02-13 | 386.51 | 0 |
| 2026-02-12 | 386.51 | 0 |
| 2026-02-11 | 386.18 | 0 |
| 2026-02-10 | 386.22 | 0 |
| 2026-02-09 | 385.72 | 0 |
| 2026-02-06 | 386.51 | 0 |
| 2026-02-05 | 386.51 | 0 |
| 2026-02-04 | 386.61 | 0 |
| 2026-02-03 | 385.26 | 0 |
| 2026-02-02 | 385.45 | 0 |
| 2026-01-30 | 385.35 | 0 |
| 2026-01-29 | 385.35 | 0 |
| 2026-01-28 | 387.22 | 0 |
| 2026-01-27 | 386.96 | 0 |
| 2026-01-26 | 387.12 | 0 |
| 2026-01-23 | 387.34 | 0 |
| 2026-01-22 | 388.27 | 0 |
| 2026-01-21 | 387.98 | 0 |
| 2026-01-20 | 389.30 | 0 |
| 2026-01-19 | 389.71 | 0 |
| 2026-01-16 | 388.80 | 0 |
| 2026-01-15 | 389.30 | 0 |
| 2026-01-14 | 389.71 | 0 |
| 2026-01-13 | 387.92 | 0 |
| 2026-01-12 | 388.38 | 0 |
| 2026-01-09 | 388.38 | 0 |
| 2026-01-08 | 391.62 | 0 |
| 2026-01-07 | 391.27 | 0 |
| 2026-01-06 | 392.73 | 0 |
| 2026-01-05 | 390.91 | 0 |
| 2025-12-31 | 390.12 | 0 |
| 2025-12-30 | 389.96 | 0 |
| 2025-12-29 | 387.04 | 0 |
| 2025-12-26 | 389.62 | 0 |
| 2025-12-24 | 389.60 | 0 |
| 2025-12-23 | 388.63 | 0 |
| 2025-12-22 | 386.03 | 0 |
| 2025-12-19 | 385.59 | 0 |
| 2025-12-18 | 384.10 | 0 |
| 2025-12-17 | 384.73 | 0 |
| 2025-12-16 | 384.23 | 0 |
| 2025-12-15 | 383.25 | 0 |
| 2025-12-12 | 383.60 | 0 |
| 2025-12-11 | 384.21 | 0 |
| 2025-12-10 | 384.29 | 0 |
| 2025-12-09 | 383.64 | 0 |
| 2025-12-08 | 385.35 | 0 |
| 2025-12-05 | 384.61 | 0 |
| 2025-12-04 | 384.32 | 0 |
| 2025-12-03 | 384.51 | 0 |
| 2025-12-02 | 384.52 | 0 |
| 2025-12-01 | 386.12 | 0 |
| 2025-11-28 | 386.01 | 0 |
| 2025-11-27 | 384.20 | 0 |
| 2025-11-26 | 383.68 | 0 |
| 2025-11-25 | 383.64 | 0 |
| 2025-11-24 | 383.84 | 0 |
| 2025-11-21 | 383.23 | 0 |
| 2025-11-20 | 383.05 | 0 |
| 2025-11-19 | 388.21 | 0 |
| 2025-11-18 | 386.93 | 0 |
| 2025-11-14 | 382.09 | 0 |
| 2025-11-13 | 382.07 | 0 |