Stock Charts
SEMTRI - ASI (Rs)
Prices between 18/12/2023 and 11/12/2024
| Trading Date | Price | Volume |
|---|---|---|
| 2024-12-11 | 9,805.11 | 0 |
| 2024-12-10 | 9,826.94 | 0 |
| 2024-12-09 | 9,880.20 | 0 |
| 2024-12-06 | 9,874.50 | 0 |
| 2024-12-05 | 9,892.90 | 0 |
| 2024-12-04 | 9,889.61 | 0 |
| 2024-12-03 | 9,790.44 | 0 |
| 2024-12-02 | 9,767.48 | 0 |
| 2024-11-29 | 9,758.71 | 0 |
| 2024-11-29 | 9,758.71 | 0 |
| 2024-11-28 | 9,729.83 | 0 |
| 2024-11-27 | 9,706.19 | 0 |
| 2024-11-26 | 9,695.10 | 0 |
| 2024-11-25 | 9,769.16 | 0 |
| 2024-11-22 | 9,805.84 | 0 |
| 2024-11-21 | 9,784.79 | 0 |
| 2024-11-20 | 9,746.60 | 0 |
| 2024-11-18 | 9,825.49 | 0 |
| 2024-11-15 | 9,836.67 | 0 |
| 2024-11-14 | 9,871.60 | 0 |
| 2024-11-13 | 9,746.68 | 0 |
| 2024-11-12 | 9,748.77 | 0 |
| 2024-11-11 | 9,746.08 | 0 |
| 2024-11-08 | 9,720.89 | 0 |
| 2024-11-07 | 9,688.32 | 0 |
| 2024-11-06 | 9,700.69 | 0 |
| 2024-11-05 | 9,677.31 | 0 |
| 2024-11-04 | 9,701.29 | 0 |
| 2024-11-01 | 9,765.93 | 0 |
| 2024-10-30 | 9,855.35 | 0 |
| 2024-10-29 | 9,880.26 | 0 |
| 2024-10-28 | 9,930.85 | 0 |
| 2024-10-25 | 9,921.26 | 0 |
| 2024-10-24 | 9,933.11 | 0 |
| 2024-10-23 | 9,933.64 | 0 |
| 2024-10-22 | 9,933.11 | 0 |
| 2024-10-21 | 9,959.34 | 0 |
| 2024-10-18 | 9,929.04 | 0 |
| 2024-10-17 | 9,852.13 | 0 |
| 2024-10-16 | 9,808.97 | 0 |
| 2024-10-15 | 9,769.51 | 0 |
| 2024-10-14 | 9,738.13 | 0 |
| 2024-10-11 | 9,704.38 | 0 |
| 2024-10-10 | 9,619.23 | 0 |
| 2024-10-09 | 9,559.51 | 0 |
| 2024-10-08 | 9,517.86 | 0 |
| 2024-10-07 | 9,528.68 | 0 |
| 2024-10-04 | 9,517.75 | 0 |
| 2024-10-03 | 9,519.63 | 0 |
| 2024-10-02 | 9,510.60 | 0 |
| 2024-09-30 | 9,486.14 | 0 |
| 2024-09-27 | 9,495.29 | 0 |
| 2024-09-26 | 9,460.85 | 0 |
| 2024-09-25 | 9,417.25 | 0 |
| 2024-09-25 | 9,417.25 | 0 |
| 2024-09-24 | 9,335.79 | 0 |
| 2024-09-23 | 9,322.72 | 0 |
| 2024-09-20 | 9,327.82 | 0 |
| 2024-09-19 | 9,313.53 | 0 |
| 2024-09-18 | 9,339.74 | 0 |
| 2024-09-17 | 9,351.58 | 0 |
| 2024-09-16 | 9,367.80 | 0 |
| 2024-09-13 | 9,362.68 | 0 |
| 2024-09-12 | 9,367.66 | 0 |
| 2024-09-11 | 9,340.73 | 0 |
| 2024-09-10 | 9,308.47 | 0 |
| 2024-09-09 | 9,301.08 | 0 |
| 2024-09-06 | 9,306.11 | 0 |
| 2024-09-05 | 9,235.70 | 0 |
| 2024-09-04 | 9,387.56 | 0 |
| 2024-09-03 | 9,276.89 | 0 |
| 2024-09-02 | 9,237.65 | 0 |
| 2024-08-30 | 9,135.91 | 0 |
| 2024-08-29 | 9,048.59 | 0 |
| 2024-08-28 | 9,020.58 | 0 |
| 2024-08-27 | 8,988.74 | 0 |
| 2024-08-26 | 8,972.89 | 0 |
| 2024-08-23 | 8,951.60 | 0 |
| 2024-08-23 | 8,951.60 | 0 |
| 2024-08-22 | 8,934.26 | 0 |
| 2024-08-21 | 8,904.53 | 0 |
| 2024-08-20 | 8,869.12 | 0 |
| 2024-08-19 | 8,816.61 | 0 |
| 2024-08-16 | 8,795.10 | 0 |
| 2024-08-14 | 8,771.61 | 0 |
| 2024-08-13 | 8,758.56 | 0 |
| 2024-08-12 | 8,750.05 | 0 |
| 2024-08-09 | 8,735.25 | 0 |
| 2024-08-08 | 8,735.56 | 0 |
| 2024-08-07 | 8,746.20 | 0 |
| 2024-08-06 | 8,746.34 | 0 |
| 2024-08-05 | 8,734.11 | 0 |
| 2024-08-02 | 8,751.31 | 0 |
| 2024-08-01 | 8,743.92 | 0 |
| 2024-07-31 | 8,712.69 | 0 |
| 2024-07-30 | 8,712.33 | 0 |
| 2024-07-29 | 8,697.09 | 0 |
| 2024-07-26 | 8,689.15 | 0 |
| 2024-07-25 | 8,696.25 | 0 |
| 2024-07-24 | 8,693.20 | 0 |
| 2024-07-23 | 8,693.34 | 0 |
| 2024-07-22 | 8,694.54 | 0 |
| 2024-07-19 | 8,693.74 | 0 |
| 2024-07-18 | 8,691.64 | 0 |
| 2024-07-17 | 8,698.31 | 0 |
| 2024-07-16 | 8,694.07 | 0 |
| 2024-07-15 | 8,687.27 | 0 |
| 2024-07-12 | 8,703.87 | 0 |
| 2024-07-11 | 8,709.01 | 0 |
| 2024-07-10 | 8,702.08 | 0 |
| 2024-07-09 | 8,684.54 | 0 |
| 2024-07-08 | 8,689.58 | 0 |
| 2024-07-05 | 8,694.78 | 0 |
| 2024-07-04 | 8,721.70 | 0 |
| 2024-07-03 | 8,710.29 | 0 |
| 2024-07-02 | 8,685.32 | 0 |
| 2024-07-01 | 8,690.29 | 0 |
| 2024-06-28 | 8,685.75 | 0 |
| 2024-06-27 | 8,679.08 | 0 |
| 2024-06-26 | 8,702.15 | 0 |
| 2024-06-25 | 8,702.15 | 0 |
| 2024-06-24 | 8,707.44 | 0 |
| 2024-06-21 | 8,682.63 | 0 |
| 2024-06-19 | 8,693.20 | 0 |
| 2024-06-18 | 8,697.92 | 0 |
| 2024-06-17 | 8,680.70 | 0 |
| 2024-06-14 | 8,694.40 | 0 |
| 2024-06-13 | 8,709.16 | 0 |
| 2024-06-12 | 8,752.98 | 0 |
| 2024-06-11 | 8,763.92 | 0 |
| 2024-06-10 | 8,775.37 | 0 |
| 2024-06-07 | 8,730.06 | 0 |
| 2024-06-06 | 8,738.25 | 0 |
| 2024-06-05 | 8,716.98 | 0 |
| 2024-06-03 | 8,687.79 | 0 |
| 2024-05-31 | 8,692.93 | 0 |
| 2024-05-30 | 8,723.77 | 0 |
| 2024-05-29 | 8,713.99 | 0 |
| 2024-05-28 | 8,735.87 | 0 |
| 2024-05-27 | 8,757.69 | 0 |
| 2024-05-24 | 8,770.73 | 0 |
| 2024-05-23 | 8,788.79 | 0 |
| 2024-05-22 | 8,756.76 | 0 |
| 2024-05-21 | 8,773.62 | 0 |
| 2024-05-20 | 8,809.20 | 0 |
| 2024-05-17 | 8,844.60 | 0 |
| 2024-05-16 | 8,823.24 | 0 |
| 2024-05-15 | 8,842.67 | 0 |
| 2024-05-14 | 8,783.43 | 0 |
| 2024-05-13 | 8,755.53 | 0 |
| 2024-05-10 | 8,715.39 | 0 |
| 2024-05-09 | 8,693.33 | 0 |
| 2024-05-08 | 8,678.37 | 0 |
| 2024-05-07 | 8,648.59 | 0 |
| 2024-05-06 | 8,631.55 | 0 |
| 2024-05-03 | 8,641.91 | 0 |
| 2024-05-02 | 8,634.18 | 0 |
| 2024-04-30 | 8,651.68 | 0 |
| 2024-04-29 | 8,655.49 | 0 |
| 2024-04-26 | 8,672.63 | 0 |
| 2024-04-25 | 8,687.51 | 0 |
| 2024-04-24 | 8,678.94 | 0 |
| 2024-04-23 | 8,674.60 | 0 |
| 2024-04-18 | 8,676.16 | 0 |
| 2024-04-17 | 8,663.44 | 0 |
| 2024-04-16 | 8,668.21 | 0 |
| 2024-04-15 | 8,663.62 | 0 |
| 2024-04-12 | 8,642.51 | 0 |
| 2024-04-10 | 8,634.63 | 0 |
| 2024-04-08 | 8,627.82 | 0 |
| 2024-04-05 | 8,604.27 | 0 |
| 2024-04-04 | 8,617.04 | 0 |
| 2024-04-03 | 8,622.00 | 0 |
| 2024-04-02 | 8,725.55 | 0 |
| 2024-04-01 | 8,694.94 | 0 |
| 2024-04-01 | 8,694.94 | 0 |
| 2024-03-29 | 8,666.51 | 0 |
| 2024-03-28 | 8,570.15 | 0 |
| 2024-03-27 | 8,539.85 | 0 |
| 2024-03-26 | 8,517.47 | 0 |
| 2024-03-25 | 8,489.07 | 0 |
| 2024-03-22 | 8,462.97 | 0 |
| 2024-03-21 | 8,432.45 | 0 |
| 2024-03-20 | 8,419.32 | 0 |
| 2024-03-19 | 8,388.21 | 0 |
| 2024-03-18 | 8,368.14 | 0 |
| 2024-03-15 | 8,361.20 | 0 |
| 2024-03-14 | 8,338.85 | 0 |
| 2024-03-13 | 8,336.58 | 0 |
| 2024-03-07 | 8,341.25 | 0 |
| 2024-03-06 | 8,331.57 | 0 |
| 2024-03-05 | 8,316.58 | 0 |
| 2024-03-04 | 8,359.09 | 0 |
| 2024-03-01 | 8,358.71 | 0 |
| 2024-02-29 | 8,347.53 | 0 |
| 2024-02-28 | 8,314.86 | 0 |
| 2024-02-27 | 8,301.40 | 0 |
| 2024-02-26 | 8,288.53 | 0 |
| 2024-02-23 | 8,293.47 | 0 |
| 2024-02-21 | 8,291.10 | 0 |
| 2024-02-20 | 8,293.22 | 0 |
| 2024-02-19 | 8,289.37 | 0 |
| 2024-02-16 | 8,289.81 | 0 |
| 2024-02-15 | 8,309.82 | 0 |
| 2024-02-14 | 8,272.51 | 0 |
| 2024-02-13 | 8,269.71 | 0 |
| 2024-02-12 | 8,269.31 | 0 |
| 2024-02-09 | 8,256.95 | 0 |
| 2024-02-08 | 8,235.85 | 0 |
| 2024-02-07 | 8,245.99 | 0 |
| 2024-02-06 | 8,253.49 | 0 |
| 2024-02-05 | 8,261.83 | 0 |
| 2024-02-02 | 8,251.96 | 0 |
| 2024-01-31 | 8,262.10 | 0 |
| 2024-01-30 | 8,258.28 | 0 |
| 2024-01-29 | 8,274.80 | 0 |
| 2024-01-26 | 8,279.23 | 0 |
| 2024-01-24 | 8,282.86 | 0 |
| 2024-01-22 | 8,266.51 | 0 |
| 2024-01-19 | 8,268.53 | 0 |
| 2024-01-18 | 8,261.35 | 0 |
| 2024-01-17 | 8,253.63 | 0 |
| 2024-01-15 | 8,249.23 | 0 |
| 2024-01-12 | 8,245.96 | 0 |
| 2024-01-11 | 8,261.97 | 0 |
| 2024-01-11 | 8,261.97 | 0 |
| 2024-01-10 | 8,253.38 | 0 |
| 2024-01-09 | 8,232.42 | 0 |
| 2024-01-08 | 8,219.72 | 0 |
| 2024-01-05 | 8,224.06 | 0 |
| 2024-01-04 | 8,203.31 | 0 |
| 2024-01-03 | 8,207.00 | 0 |
| 2023-12-29 | 8,193.78 | 0 |
| 2023-12-28 | 8,197.40 | 0 |
| 2023-12-28 | 8,197.40 | 0 |
| 2023-12-27 | 8,195.49 | 0 |
| 2023-12-26 | 8,217.91 | 0 |
| 2023-12-22 | 8,224.66 | 0 |
| 2023-12-21 | 8,208.52 | 0 |
| 2023-12-20 | 8,208.91 | 0 |
| 2023-12-19 | 8,214.22 | 0 |
| 2023-12-18 | 8,211.10 | 0 |