Stock Charts
DEMTRI ( In Rs Terms )
Prices between 08/05/2023 and 07/05/2024
| Trading Date | Price | Volume |
|---|---|---|
| 2024-05-07 | 412.29 | 0 |
| 2024-05-06 | 412.24 | 0 |
| 2024-05-03 | 415.07 | 0 |
| 2024-05-02 | 415.63 | 0 |
| 2024-04-30 | 417.65 | 0 |
| 2024-04-29 | 417.37 | 0 |
| 2024-04-26 | 417.01 | 0 |
| 2024-04-25 | 418.28 | 0 |
| 2024-04-24 | 419.22 | 0 |
| 2024-04-23 | 419.55 | 0 |
| 2024-04-18 | 421.28 | 0 |
| 2024-04-17 | 418.99 | 0 |
| 2024-04-16 | 418.16 | 0 |
| 2024-04-15 | 417.96 | 0 |
| 2024-04-12 | 417.18 | 0 |
| 2024-04-10 | 417.26 | 0 |
| 2024-04-08 | 413.73 | 0 |
| 2024-04-05 | 414.09 | 0 |
| 2024-04-04 | 416.07 | 0 |
| 2024-04-03 | 413.12 | 0 |
| 2024-04-02 | 414.17 | 0 |
| 2024-03-28 | 413.39 | 0 |
| 2024-03-27 | 414.14 | 0 |
| 2024-03-26 | 413.83 | 0 |
| 2024-03-25 | 414.76 | 0 |
| 2024-03-22 | 414.29 | 0 |
| 2024-03-21 | 414.78 | 0 |
| 2024-03-20 | 414.59 | 0 |
| 2024-03-19 | 414.77 | 0 |
| 2024-03-18 | 416.11 | 0 |
| 2024-03-15 | 427.85 | 0 |
| 2024-03-14 | 427.33 | 0 |
| 2024-03-13 | 427.47 | 0 |
| 2024-03-11 | 426.99 | 0 |
| 2024-03-11 | 426.99 | 0 |
| 2024-03-07 | 428.06 | 0 |
| 2024-03-06 | 425.08 | 0 |
| 2024-03-05 | 429.25 | 0 |
| 2024-03-04 | 429.25 | 0 |
| 2024-03-01 | 429.51 | 0 |
| 2024-02-29 | 429.10 | 0 |
| 2024-02-28 | 428.93 | 0 |
| 2024-02-27 | 429.17 | 0 |
| 2024-02-26 | 428.72 | 0 |
| 2024-02-23 | 433.68 | 0 |
| 2024-02-21 | 434.21 | 0 |
| 2024-02-20 | 433.88 | 0 |
| 2024-02-19 | 428.69 | 0 |
| 2024-02-16 | 428.64 | 0 |
| 2024-02-15 | 426.77 | 0 |
| 2024-02-14 | 427.44 | 0 |
| 2024-02-13 | 430.30 | 0 |
| 2024-02-12 | 430.13 | 0 |
| 2024-02-09 | 430.65 | 0 |
| 2024-02-08 | 429.02 | 0 |
| 2024-02-07 | 431.48 | 0 |
| 2024-02-06 | 432.10 | 0 |
| 2024-02-05 | 432.60 | 0 |
| 2024-02-02 | 431.84 | 0 |
| 2024-01-31 | 428.53 | 0 |
| 2024-01-30 | 429.96 | 0 |
| 2024-01-29 | 430.20 | 0 |
| 2024-01-26 | 430.51 | 0 |
| 2024-01-24 | 430.80 | 0 |
| 2024-01-22 | 426.32 | 0 |
| 2024-01-19 | 426.48 | 0 |
| 2024-01-18 | 427.61 | 0 |
| 2024-01-17 | 430.56 | 0 |
| 2024-01-15 | 430.56 | 0 |
| 2024-01-12 | 432.22 | 0 |
| 2024-01-10 | 438.12 | 0 |
| 2024-01-09 | 431.28 | 0 |
| 2024-01-08 | 426.64 | 0 |
| 2024-01-05 | 426.61 | 0 |
| 2024-01-04 | 426.44 | 0 |
| 2024-01-03 | 427.40 | 0 |
| 2023-12-29 | 427.28 | 0 |
| 2023-12-28 | 427.24 | 0 |
| 2023-12-27 | 426.88 | 0 |
| 2023-12-26 | 428.15 | 0 |
| 2023-12-22 | 426.94 | 0 |
| 2023-12-21 | 427.22 | 0 |
| 2023-12-20 | 426.80 | 0 |
| 2023-12-19 | 427.30 | 0 |
| 2023-12-18 | 427.88 | 0 |
| 2023-12-15 | 425.60 | 0 |
| 2023-12-14 | 427.00 | 0 |
| 2023-12-13 | 426.83 | 0 |
| 2023-12-12 | 426.17 | 0 |
| 2023-12-11 | 429.66 | 0 |
| 2023-12-08 | 429.21 | 0 |
| 2023-12-07 | 428.25 | 0 |
| 2023-12-06 | 426.97 | 0 |
| 2023-12-05 | 423.61 | 0 |
| 2023-12-04 | 424.08 | 0 |
| 2023-12-01 | 423.55 | 0 |
| 2023-11-30 | 423.46 | 0 |
| 2023-11-29 | 423.95 | 0 |
| 2023-11-28 | 426.20 | 0 |
| 2023-11-27 | 429.26 | 0 |
| 2023-11-24 | 428.60 | 0 |
| 2023-11-23 | 427.53 | 0 |
| 2023-11-22 | 429.20 | 0 |
| 2023-11-21 | 431.31 | 0 |
| 2023-11-20 | 430.71 | 0 |
| 2023-11-17 | 432.18 | 0 |
| 2023-11-15 | 432.12 | 0 |
| 2023-11-14 | 431.93 | 0 |
| 2023-11-13 | 431.86 | 0 |
| 2023-11-10 | 431.82 | 0 |
| 2023-11-09 | 431.82 | 0 |
| 2023-11-08 | 431.86 | 0 |
| 2023-11-07 | 431.12 | 0 |
| 2023-11-06 | 432.84 | 0 |
| 2023-11-03 | 432.75 | 0 |
| 2023-10-31 | 431.47 | 0 |
| 2023-10-30 | 432.49 | 0 |
| 2023-10-27 | 432.31 | 0 |
| 2023-10-26 | 433.76 | 0 |
| 2023-10-25 | 433.45 | 0 |
| 2023-10-24 | 432.83 | 0 |
| 2023-10-23 | 433.25 | 0 |
| 2023-10-20 | 436.19 | 0 |
| 2023-10-19 | 437.62 | 0 |
| 2023-10-18 | 436.02 | 0 |
| 2023-10-17 | 438.09 | 0 |
| 2023-10-16 | 440.63 | 0 |
| 2023-10-13 | 440.60 | 0 |
| 2023-10-12 | 440.86 | 0 |
| 2023-10-11 | 446.20 | 0 |
| 2023-10-09 | 445.59 | 0 |
| 2023-10-06 | 443.70 | 0 |
| 2023-10-05 | 431.38 | 0 |
| 2023-10-04 | 433.15 | 0 |
| 2023-10-03 | 430.59 | 0 |
| 2023-10-02 | 431.50 | 0 |
| 2023-09-29 | 433.76 | 0 |
| 2023-09-28 | 430.17 | 0 |
| 2023-09-27 | 431.27 | 0 |
| 2023-09-26 | 428.53 | 0 |
| 2023-09-25 | 427.16 | 0 |
| 2023-09-22 | 427.12 | 0 |
| 2023-09-21 | 424.13 | 0 |
| 2023-09-19 | 426.08 | 0 |
| 2023-09-18 | 424.06 | 0 |
| 2023-09-15 | 423.86 | 0 |
| 2023-09-14 | 423.75 | 0 |
| 2023-09-13 | 422.79 | 0 |
| 2023-09-11 | 420.86 | 0 |
| 2023-09-08 | 417.83 | 0 |
| 2023-09-07 | 421.85 | 0 |
| 2023-09-06 | 417.46 | 0 |
| 2023-09-05 | 418.73 | 0 |
| 2023-09-04 | 419.63 | 0 |
| 2023-09-01 | 417.97 | 0 |
| 2023-08-31 | 419.23 | 0 |
| 2023-08-30 | 415.56 | 0 |
| 2023-08-29 | 411.75 | 0 |
| 2023-08-28 | 409.85 | 0 |
| 2023-08-25 | 409.47 | 0 |
| 2023-08-24 | 411.72 | 0 |
| 2023-08-23 | 409.14 | 0 |
| 2023-08-22 | 410.37 | 0 |
| 2023-08-21 | 409.99 | 0 |
| 2023-08-18 | 407.70 | 0 |
| 2023-08-17 | 405.90 | 0 |
| 2023-08-16 | 402.32 | 0 |
| 2023-08-15 | 401.00 | 0 |
| 2023-08-14 | 401.20 | 0 |
| 2023-08-11 | 402.48 | 0 |
| 2023-08-10 | 403.56 | 0 |
| 2023-08-09 | 403.83 | 0 |
| 2023-08-08 | 403.03 | 0 |
| 2023-08-07 | 402.47 | 0 |
| 2023-08-04 | 402.71 | 0 |
| 2023-08-03 | 403.01 | 0 |
| 2023-08-02 | 402.80 | 0 |
| 2023-08-01 | 402.67 | 0 |
| 2023-07-31 | 402.45 | 0 |
| 2023-07-28 | 402.51 | 0 |
| 2023-07-27 | 403.06 | 0 |
| 2023-07-26 | 403.51 | 0 |
| 2023-07-25 | 402.53 | 0 |
| 2023-07-24 | 402.28 | 0 |
| 2023-07-20 | 398.48 | 0 |
| 2023-07-19 | 398.29 | 0 |
| 2023-07-18 | 398.08 | 0 |
| 2023-07-17 | 398.24 | 0 |
| 2023-07-14 | 397.21 | 0 |
| 2023-07-13 | 396.79 | 0 |
| 2023-07-12 | 395.74 | 0 |
| 2023-07-11 | 395.83 | 0 |
| 2023-07-10 | 395.75 | 0 |
| 2023-07-07 | 396.53 | 0 |
| 2023-07-06 | 397.96 | 0 |
| 2023-07-05 | 397.45 | 0 |
| 2023-07-04 | 397.34 | 0 |
| 2023-07-03 | 395.25 | 0 |
| 2023-06-30 | 395.56 | 0 |
| 2023-06-29 | 390.98 | 0 |
| 2023-06-28 | 390.58 | 0 |
| 2023-06-27 | 390.04 | 0 |
| 2023-06-26 | 389.71 | 0 |
| 2023-06-23 | 390.56 | 0 |
| 2023-06-22 | 391.69 | 0 |
| 2023-06-21 | 389.56 | 0 |
| 2023-06-20 | 389.07 | 0 |
| 2023-06-19 | 387.67 | 0 |
| 2023-06-16 | 387.76 | 0 |
| 2023-06-15 | 387.97 | 0 |
| 2023-06-14 | 388.04 | 0 |
| 2023-06-13 | 387.80 | 0 |
| 2023-06-12 | 389.12 | 0 |
| 2023-06-09 | 389.65 | 0 |
| 2023-06-08 | 392.54 | 0 |
| 2023-06-07 | 389.94 | 0 |
| 2023-06-06 | 389.99 | 0 |
| 2023-06-05 | 390.80 | 0 |
| 2023-06-02 | 394.85 | 0 |
| 2023-06-01 | 398.37 | 0 |
| 2023-05-31 | 392.77 | 0 |
| 2023-05-30 | 393.65 | 0 |
| 2023-05-29 | 394.35 | 0 |
| 2023-05-26 | 393.22 | 0 |
| 2023-05-25 | 393.84 | 0 |
| 2023-05-24 | 393.54 | 0 |
| 2023-05-23 | 393.42 | 0 |
| 2023-05-22 | 394.57 | 0 |
| 2023-05-19 | 395.71 | 0 |
| 2023-05-18 | 393.34 | 0 |
| 2023-05-17 | 390.51 | 0 |
| 2023-05-16 | 389.87 | 0 |
| 2023-05-15 | 391.43 | 0 |
| 2023-05-12 | 391.48 | 0 |
| 2023-05-11 | 392.11 | 0 |
| 2023-05-09 | 391.54 | 0 |
| 2023-05-08 | 392.14 | 0 |