Stock Charts

Market Type

SEMTRI - ASI (Rs)

Prices between 26/05/2023 and 24/05/2024
Trading Date Price Volume
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
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