Stock Charts
SEMTRI - ASI (Rs)
Prices between 08/05/2023 and 07/05/2024
| Trading Date | Price | Volume |
|---|---|---|
| 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 |
| 2023-12-15 | 8,204.29 | 0 |
| 2023-12-14 | 8,206.30 | 0 |
| 2023-12-13 | 8,221.88 | 0 |
| 2023-12-12 | 8,223.22 | 0 |
| 2023-12-11 | 8,242.85 | 0 |
| 2023-12-08 | 8,243.19 | 0 |
| 2023-12-07 | 8,247.40 | 0 |
| 2023-12-06 | 8,270.34 | 0 |
| 2023-12-05 | 8,257.16 | 0 |
| 2023-12-04 | 8,277.44 | 0 |
| 2023-12-01 | 8,267.98 | 0 |
| 2023-11-30 | 8,266.34 | 0 |
| 2023-11-29 | 8,254.95 | 0 |
| 2023-11-28 | 8,245.81 | 0 |
| 2023-11-27 | 8,230.82 | 0 |
| 2023-11-24 | 8,215.33 | 0 |
| 2023-11-23 | 8,217.68 | 0 |
| 2023-11-22 | 8,229.35 | 0 |
| 2023-11-21 | 8,206.94 | 0 |
| 2023-11-20 | 8,215.16 | 0 |
| 2023-11-17 | 8,230.77 | 0 |
| 2023-11-16 | 8,240.19 | 0 |
| 2023-11-15 | 8,253.16 | 0 |
| 2023-11-14 | 8,248.56 | 0 |
| 2023-11-13 | 8,241.66 | 0 |
| 2023-11-10 | 8,228.25 | 0 |
| 2023-11-09 | 8,207.65 | 0 |
| 2023-11-08 | 8,186.48 | 0 |
| 2023-11-07 | 8,184.25 | 0 |
| 2023-11-06 | 8,176.47 | 0 |
| 2023-11-03 | 8,189.56 | 0 |
| 2023-10-31 | 8,200.41 | 0 |
| 2023-10-30 | 8,243.03 | 0 |
| 2023-10-27 | 8,246.38 | 0 |
| 2023-10-26 | 8,254.33 | 0 |
| 2023-10-25 | 8,265.95 | 0 |
| 2023-10-24 | 8,256.14 | 0 |
| 2023-10-23 | 8,254.44 | 0 |
| 2023-10-20 | 8,279.72 | 0 |
| 2023-10-19 | 8,287.74 | 0 |
| 2023-10-18 | 8,285.55 | 0 |
| 2023-10-17 | 8,302.42 | 0 |
| 2023-10-16 | 8,374.21 | 0 |
| 2023-10-13 | 8,395.50 | 0 |
| 2023-10-12 | 8,395.89 | 0 |
| 2023-10-11 | 8,384.96 | 0 |
| 2023-10-10 | 8,403.07 | 0 |
| 2023-10-10 | 8,403.07 | 0 |
| 2023-10-09 | 8,412.57 | 0 |
| 2023-10-06 | 8,422.87 | 0 |
| 2023-10-05 | 8,457.13 | 0 |
| 2023-10-04 | 8,452.39 | 0 |
| 2023-10-03 | 8,447.16 | 0 |
| 2023-10-02 | 8,469.21 | 0 |
| 2023-09-29 | 8,459.46 | 0 |
| 2023-09-28 | 8,380.62 | 0 |
| 2023-09-27 | 8,351.43 | 0 |
| 2023-09-26 | 8,338.67 | 0 |
| 2023-09-25 | 8,324.62 | 0 |
| 2023-09-22 | 8,305.87 | 0 |
| 2023-09-21 | 8,288.95 | 0 |
| 2023-09-19 | 8,270.05 | 0 |
| 2023-09-18 | 8,239.87 | 0 |
| 2023-09-15 | 8,234.76 | 0 |
| 2023-09-14 | 8,223.84 | 0 |
| 2023-09-13 | 8,239.03 | 0 |
| 2023-09-12 | 8,239.03 | 0 |
| 2023-09-11 | 8,235.58 | 0 |
| 2023-09-08 | 8,245.12 | 0 |
| 2023-09-07 | 8,249.50 | 0 |
| 2023-09-06 | 8,270.33 | 0 |
| 2023-09-05 | 8,299.47 | 0 |
| 2023-09-04 | 8,295.05 | 0 |
| 2023-09-01 | 8,304.26 | 0 |
| 2023-08-31 | 8,301.72 | 0 |
| 2023-08-30 | 8,294.46 | 0 |
| 2023-08-29 | 8,252.98 | 0 |
| 2023-08-28 | 8,214.19 | 0 |
| 2023-08-25 | 8,188.27 | 0 |
| 2023-08-24 | 8,161.39 | 0 |
| 2023-08-23 | 8,152.66 | 0 |
| 2023-08-22 | 8,169.64 | 0 |
| 2023-08-21 | 8,168.67 | 0 |
| 2023-08-18 | 8,158.24 | 0 |
| 2023-08-17 | 8,144.22 | 0 |
| 2023-08-16 | 8,121.33 | 0 |
| 2023-08-15 | 8,124.53 | 0 |
| 2023-08-14 | 8,119.29 | 0 |
| 2023-08-11 | 8,128.00 | 0 |
| 2023-08-10 | 8,101.79 | 0 |
| 2023-08-09 | 8,099.22 | 0 |
| 2023-08-08 | 8,081.95 | 0 |
| 2023-08-07 | 8,075.48 | 0 |
| 2023-08-04 | 8,083.54 | 0 |
| 2023-08-03 | 8,072.99 | 0 |
| 2023-08-02 | 8,068.59 | 0 |
| 2023-08-01 | 8,067.84 | 0 |
| 2023-07-31 | 8,047.44 | 0 |
| 2023-07-28 | 8,039.20 | 0 |
| 2023-07-27 | 8,019.99 | 0 |
| 2023-07-26 | 8,048.77 | 0 |
| 2023-07-25 | 8,033.72 | 0 |
| 2023-07-21 | 8,026.44 | 0 |
| 2023-07-20 | 8,008.16 | 0 |
| 2023-07-19 | 7,971.28 | 0 |
| 2023-07-18 | 7,965.83 | 0 |
| 2023-07-17 | 7,972.41 | 0 |
| 2023-07-14 | 7,936.23 | 0 |
| 2023-07-13 | 7,930.14 | 0 |
| 2023-07-12 | 7,944.19 | 0 |
| 2023-07-11 | 7,941.41 | 0 |
| 2023-07-10 | 7,941.87 | 0 |
| 2023-07-06 | 7,962.48 | 0 |
| 2023-07-06 | 7,944.59 | 0 |
| 2023-07-05 | 7,949.52 | 0 |
| 2023-07-04 | 7,933.27 | 0 |
| 2023-07-03 | 7,906.11 | 0 |
| 2023-06-30 | 7,873.20 | 0 |
| 2023-06-29 | 7,867.76 | 0 |
| 2023-06-28 | 7,861.61 | 0 |
| 2023-06-27 | 7,871.98 | 0 |
| 2023-06-26 | 7,890.36 | 0 |
| 2023-06-23 | 7,889.17 | 0 |
| 2023-06-22 | 7,884.94 | 0 |
| 2023-06-21 | 7,885.79 | 0 |
| 2023-06-20 | 7,889.67 | 0 |
| 2023-06-19 | 7,882.88 | 0 |
| 2023-06-16 | 7,876.54 | 0 |
| 2023-06-15 | 7,880.47 | 0 |
| 2023-06-14 | 7,883.54 | 0 |
| 2023-06-13 | 7,901.48 | 0 |
| 2023-06-12 | 7,890.75 | 0 |
| 2023-06-09 | 7,857.65 | 0 |
| 2023-06-08 | 7,987.92 | 0 |
| 2023-06-07 | 7,849.58 | 0 |
| 2023-06-06 | 7,838.03 | 0 |
| 2023-06-05 | 7,838.55 | 0 |
| 2023-06-02 | 7,828.13 | 0 |
| 2023-06-01 | 7,845.05 | 0 |
| 2023-05-31 | 7,833.64 | 0 |
| 2023-05-30 | 7,809.99 | 0 |
| 2023-05-29 | 7,803.00 | 0 |
| 2023-05-26 | 7,785.52 | 0 |
| 2023-05-25 | 7,801.39 | 0 |
| 2023-05-24 | 7,797.17 | 0 |
| 2023-05-23 | 7,791.51 | 0 |
| 2023-05-22 | 7,791.18 | 0 |
| 2023-05-19 | 7,771.02 | 0 |
| 2023-05-18 | 7,754.54 | 0 |
| 2023-05-17 | 7,730.23 | 0 |
| 2023-05-16 | 7,717.80 | 0 |
| 2023-05-15 | 7,717.31 | 0 |
| 2023-05-12 | 7,673.63 | 0 |
| 2023-05-11 | 7,653.08 | 0 |
| 2023-05-10 | 7,633.08 | 0 |
| 2023-05-09 | 7,631.03 | 0 |
| 2023-05-08 | 7,595.49 | 0 |