Stock Charts

Market Type

SEMTRI (in Rs Terms )

Prices between 25/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 9,414.33 0
2024-05-23 9,442.87 0
2024-05-22 9,397.60 0
2024-05-21 9,412.64 0
2024-05-20 9,464.40 0
2024-05-17 9,507.64 0
2024-05-16 9,489.98 0
2024-05-15 9,505.90 0
2024-05-14 9,414.41 0
2024-05-13 9,376.09 0
2024-05-10 9,323.63 0
2024-05-09 9,290.03 0
2024-05-08 9,277.24 0
2024-05-07 9,264.84 0
2024-05-06 9,241.96 0
2024-05-03 9,250.60 0
2024-05-02 9,237.73 0
2024-04-30 9,259.12 0
2024-04-29 9,267.90 0
2024-04-26 9,290.35 0
2024-04-25 9,291.91 0
2024-04-24 9,279.63 0
2024-04-23 9,283.32 0
2024-04-18 9,272.66 0
2024-04-17 9,248.39 0
2024-04-16 9,253.46 0
2024-04-15 9,252.71 0
2024-04-12 9,233.81 0
2024-04-10 9,231.30 0
2024-04-08 9,220.91 0
2024-04-05 9,188.91 0
2024-04-04 9,206.54 0
2024-04-03 9,220.51 0
2024-04-02 9,283.60 0
2024-04-01 9,301.55 0
2024-04-01 9,301.55 0
2024-03-29 9,255.55 0
2024-03-28 9,134.86 0
2024-03-27 9,093.73 0
2024-03-26 9,082.03 0
2024-03-25 9,043.63 0
2024-03-22 9,026.02 0
2024-03-21 8,985.52 0
2024-03-20 8,964.07 0
2024-03-19 8,923.75 0
2024-03-18 8,900.76 0
2024-03-15 8,891.32 0
2024-03-14 8,869.28 0
2024-03-13 8,865.79 0
2024-03-07 8,873.71 0
2024-03-06 8,866.24 0
2024-03-05 8,846.69 0
2024-03-04 8,901.99 0
2024-03-01 8,900.72 0
2024-02-29 8,881.11 0
2024-02-28 8,845.54 0
2024-02-27 8,827.37 0
2024-02-26 8,809.47 0
2024-02-23 8,821.43 0
2024-02-21 8,821.39 0
2024-02-20 8,822.92 0
2024-02-19 8,805.74 0
2024-02-16 8,805.74 0
2024-02-15 8,831.20 0
2024-02-14 8,805.93 0
2024-02-13 8,802.21 0
2024-02-12 8,807.36 0
2024-02-09 8,790.39 0
2024-02-08 8,766.65 0
2024-02-07 8,778.23 0
2024-02-06 8,787.47 0
2024-02-05 8,803.64 0
2024-02-02 8,804.63 0
2024-01-31 8,808.38 0
2024-01-30 8,806.71 0
2024-01-29 8,825.51 0
2024-01-26 8,831.29 0
2024-01-24 8,832.73 0
2024-01-22 8,818.13 0
2024-01-19 8,820.27 0
2024-01-18 8,812.24 0
2024-01-17 8,803.31 0
2024-01-15 8,808.32 0
2024-01-12 8,805.67 0
2024-01-11 8,827.16 0
2024-01-11 8,827.16 0
2024-01-10 8,807.33 0
2024-01-09 8,782.62 0
2024-01-08 8,770.45 0
2024-01-05 8,770.56 0
2024-01-04 8,758.59 0
2024-01-03 8,751.54 0
2023-12-29 8,739.93 0
2023-12-28 8,747.00 0
2023-12-28 8,747.00 0
2023-12-27 8,737.81 0
2023-12-26 8,767.30 0
2023-12-22 8,781.57 0
2023-12-21 8,759.46 0
2023-12-20 8,761.91 0
2023-12-19 8,767.07 0
2023-12-18 8,763.22 0
2023-12-15 8,772.88 0
2023-12-14 8,773.74 0
2023-12-13 8,793.99 0
2023-12-12 8,795.49 0
2023-12-11 8,799.67 0
2023-12-08 8,801.59 0
2023-12-07 8,808.65 0
2023-12-06 8,829.74 0
2023-12-05 8,833.86 0
2023-12-04 8,849.04 0
2023-12-01 8,838.85 0
2023-11-30 8,848.71 0
2023-11-29 8,827.36 0
2023-11-28 8,820.72 0
2023-11-27 8,778.51 0
2023-11-24 8,756.89 0
2023-11-23 8,760.01 0
2023-11-22 8,775.24 0
2023-11-21 8,762.41 0
2023-11-20 8,772.56 0
2023-11-17 8,784.10 0
2023-11-16 8,796.29 0
2023-11-15 8,820.44 0
2023-11-14 8,807.49 0
2023-11-13 8,776.21 0
2023-11-10 8,779.85 0
2023-11-09 8,753.93 0
2023-11-08 8,725.16 0
2023-11-07 8,701.69 0
2023-11-06 8,692.26 0
2023-11-03 8,691.23 0
2023-10-31 8,693.83 0
2023-10-30 8,716.73 0
2023-10-27 8,734.82 0
2023-10-26 8,745.07 0
2023-10-25 8,764.06 0
2023-10-24 8,754.81 0
2023-10-23 8,749.01 0
2023-10-20 8,782.51 0
2023-10-19 8,792.05 0
2023-10-18 8,791.86 0
2023-10-17 8,812.48 0
2023-10-16 8,914.17 0
2023-10-13 8,944.21 0
2023-10-12 8,947.31 0
2023-10-11 8,936.86 0
2023-10-10 8,954.03 0
2023-10-10 8,954.03 0
2023-10-09 8,973.20 0
2023-10-06 8,991.95 0
2023-10-05 9,036.85 0
2023-10-04 9,004.44 0
2023-10-03 8,994.43 0
2023-10-02 9,032.74 0
2023-09-29 9,020.16 0
2023-09-28 8,912.75 0
2023-09-27 8,863.53 0
2023-09-26 8,846.37 0
2023-09-25 8,832.29 0
2023-09-22 8,807.49 0
2023-09-21 8,790.22 0
2023-09-19 8,771.57 0
2023-09-18 8,735.00 0
2023-09-15 8,721.45 0
2023-09-14 8,711.32 0
2023-09-13 8,722.86 0
2023-09-12 8,722.86 0
2023-09-11 8,717.33 0
2023-09-08 8,729.87 0
2023-09-07 8,743.18 0
2023-09-06 8,752.62 0
2023-09-05 8,748.78 0
2023-09-04 8,743.47 0
2023-09-01 8,754.95 0
2023-08-31 8,764.58 0
2023-08-30 8,752.21 0
2023-08-29 8,724.90 0
2023-08-28 8,671.99 0
2023-08-25 8,646.85 0
2023-08-24 8,627.83 0
2023-08-23 8,617.21 0
2023-08-22 8,629.14 0
2023-08-21 8,626.16 0
2023-08-18 8,612.05 0
2023-08-17 8,592.36 0
2023-08-16 8,581.33 0
2023-08-15 8,575.83 0
2023-08-14 8,570.34 0
2023-08-11 8,585.70 0
2023-08-10 8,561.26 0
2023-08-09 8,551.86 0
2023-08-08 8,530.59 0
2023-08-07 8,527.98 0
2023-08-04 8,530.10 0
2023-08-03 8,511.16 0
2023-08-02 8,511.28 0
2023-08-01 8,489.61 0
2023-07-31 8,464.31 0
2023-07-28 8,456.70 0
2023-07-27 8,443.29 0
2023-07-26 8,441.50 0
2023-07-25 8,425.76 0
2023-07-21 8,398.75 0
2023-07-20 8,379.55 0
2023-07-19 8,379.30 0
2023-07-18 8,381.05 0
2023-07-17 8,389.11 0
2023-07-14 8,370.66 0
2023-07-13 8,351.38 0
2023-07-12 8,365.61 0
2023-07-11 8,361.69 0
2023-07-10 8,358.64 0
2023-07-06 8,367.15 0
2023-07-06 8,359.71 0
2023-07-05 8,345.93 0
2023-07-04 8,325.81 0
2023-07-03 8,290.16 0
2023-06-30 8,244.77 0
2023-06-29 8,238.57 0
2023-06-28 8,234.00 0
2023-06-27 8,256.93 0
2023-06-26 8,286.09 0
2023-06-23 8,285.90 0
2023-06-22 8,282.75 0
2023-06-21 8,288.66 0
2023-06-20 8,294.43 0
2023-06-19 8,285.72 0
2023-06-16 8,277.40 0
2023-06-15 8,277.86 0
2023-06-14 8,280.78 0
2023-06-13 8,303.84 0
2023-06-12 8,296.47 0
2023-06-09 8,261.61 0
2023-06-08 8,274.50 0
2023-06-07 8,247.50 0
2023-06-06 8,232.70 0
2023-06-05 8,233.53 0
2023-06-02 8,214.59 0
2023-06-01 8,232.23 0
2023-05-31 8,217.85 0
2023-05-30 8,195.18 0
2023-05-29 8,192.33 0
2023-05-26 8,176.65 0
2023-05-25 8,198.81 0