Stock Charts
DEMTRI ( In Rs Terms )
Prices between 03/07/2024 and 02/07/2025
| Trading Date | Price | Volume |
|---|---|---|
| 2025-07-02 | 381.24 | 0 |
| 2025-07-01 | 380.64 | 0 |
| 2025-06-30 | 382.12 | 0 |
| 2025-06-27 | 381.93 | 0 |
| 2025-06-26 | 381.07 | 0 |
| 2025-06-25 | 380.54 | 0 |
| 2025-06-24 | 380.81 | 0 |
| 2025-06-23 | 381.55 | 0 |
| 2025-06-20 | 383.57 | 0 |
| 2025-06-19 | 383.67 | 0 |
| 2025-06-18 | 384.29 | 0 |
| 2025-06-17 | 379.67 | 0 |
| 2025-06-16 | 379.43 | 0 |
| 2025-06-13 | 382.38 | 0 |
| 2025-06-12 | 381.30 | 0 |
| 2025-06-11 | 383.71 | 0 |
| 2025-06-10 | 387.68 | 0 |
| 2025-06-09 | 388.14 | 0 |
| 2025-06-06 | 387.49 | 0 |
| 2025-06-05 | 387.16 | 0 |
| 2025-06-04 | 382.75 | 0 |
| 2025-06-03 | 381.45 | 0 |
| 2025-06-02 | 382.61 | 0 |
| 2025-05-30 | 382.53 | 0 |
| 2025-05-29 | 379.95 | 0 |
| 2025-05-29 | 381.69 | 0 |
| 2025-05-27 | 378.40 | 0 |
| 2025-05-26 | 380.36 | 0 |
| 2025-05-23 | 379.95 | 0 |
| 2025-05-22 | 380.74 | 0 |
| 2025-05-21 | 379.14 | 0 |
| 2025-05-20 | 380.29 | 0 |
| 2025-05-19 | 380.80 | 0 |
| 2025-05-16 | 379.19 | 0 |
| 2025-05-15 | 379.19 | 0 |
| 2025-05-14 | 381.92 | 0 |
| 2025-05-13 | 382.27 | 0 |
| 2025-05-12 | 379.62 | 0 |
| 2025-05-09 | 385.51 | 0 |
| 2025-05-08 | 384.86 | 0 |
| 2025-05-06 | 383.02 | 0 |
| 2025-05-05 | 382.27 | 0 |
| 2025-05-02 | 384.94 | 0 |
| 2025-04-30 | 385.09 | 0 |
| 2025-04-29 | 385.16 | 0 |
| 2025-04-25 | 382.80 | 0 |
| 2025-04-24 | 382.81 | 0 |
| 2025-04-23 | 383.72 | 0 |
| 2025-04-22 | 384.35 | 0 |
| 2025-04-21 | 386.90 | 0 |
| 2025-04-18 | 389.80 | 0 |
| 2025-04-17 | 386.65 | 0 |
| 2025-04-16 | 389.26 | 0 |
| 2025-04-15 | 389.24 | 0 |
| 2025-04-14 | 387.16 | 0 |
| 2025-04-11 | 387.06 | 0 |
| 2025-04-10 | 387.94 | 0 |
| 2025-04-09 | 387.65 | 0 |
| 2025-04-08 | 389.83 | 0 |
| 2025-04-07 | 388.64 | 0 |
| 2025-04-04 | 393.59 | 0 |
| 2025-04-03 | 393.17 | 0 |
| 2025-04-02 | 393.30 | 0 |
| 2025-03-31 | 392.47 | 0 |
| 2025-03-28 | 392.44 | 0 |
| 2025-03-27 | 392.45 | 0 |
| 2025-03-26 | 393.10 | 0 |
| 2025-03-25 | 393.59 | 0 |
| 2025-03-24 | 393.39 | 0 |
| 2025-03-21 | 393.17 | 0 |
| 2025-03-20 | 392.69 | 0 |
| 2025-03-19 | 393.67 | 0 |
| 2025-03-18 | 393.82 | 0 |
| 2025-03-17 | 393.29 | 0 |
| 2025-03-14 | 393.56 | 0 |
| 2025-03-13 | 393.97 | 0 |
| 2025-03-11 | 394.34 | 0 |
| 2025-03-10 | 396.49 | 0 |
| 2025-03-07 | 396.50 | 0 |
| 2025-03-06 | 396.35 | 0 |
| 2025-03-05 | 396.13 | 0 |
| 2025-03-04 | 394.16 | 0 |
| 2025-03-03 | 396.81 | 0 |
| 2025-02-28 | 396.99 | 0 |
| 2025-02-25 | 396.00 | 0 |
| 2025-02-24 | 396.77 | 0 |
| 2025-02-21 | 397.64 | 0 |
| 2025-02-20 | 397.44 | 0 |
| 2025-02-19 | 393.70 | 0 |
| 2025-02-18 | 395.11 | 0 |
| 2025-02-17 | 395.01 | 0 |
| 2025-02-14 | 396.34 | 0 |
| 2025-02-13 | 396.29 | 0 |
| 2025-02-12 | 397.14 | 0 |
| 2025-02-10 | 396.98 | 0 |
| 2025-02-07 | 396.89 | 0 |
| 2025-02-06 | 396.77 | 0 |
| 2025-02-05 | 394.44 | 0 |
| 2025-02-04 | 394.16 | 0 |
| 2025-02-03 | 394.36 | 0 |
| 2025-01-31 | 394.60 | 0 |
| 2025-01-30 | 394.60 | 0 |
| 2025-01-28 | 395.07 | 0 |
| 2025-01-27 | 394.95 | 0 |
| 2025-01-23 | 390.34 | 0 |
| 2025-01-22 | 392.18 | 0 |
| 2025-01-21 | 393.99 | 0 |
| 2025-01-20 | 394.93 | 0 |
| 2025-01-17 | 396.46 | 0 |
| 2025-01-16 | 395.25 | 0 |
| 2025-01-15 | 395.25 | 0 |
| 2025-01-14 | 395.74 | 0 |
| 2025-01-13 | 394.91 | 0 |
| 2025-01-10 | 397.01 | 0 |
| 2025-01-09 | 396.46 | 0 |
| 2025-01-08 | 396.59 | 0 |
| 2025-01-07 | 397.19 | 0 |
| 2025-01-06 | 398.92 | 0 |
| 2025-01-03 | 394.03 | 0 |
| 2024-12-31 | 391.39 | 0 |
| 2024-12-30 | 391.57 | 0 |
| 2024-12-27 | 391.65 | 0 |
| 2024-12-26 | 392.06 | 0 |
| 2024-12-24 | 391.61 | 0 |
| 2024-12-23 | 390.55 | 0 |
| 2024-12-20 | 391.11 | 0 |
| 2024-12-19 | 390.96 | 0 |
| 2024-12-18 | 392.51 | 0 |
| 2024-12-17 | 391.72 | 0 |
| 2024-12-16 | 387.30 | 0 |
| 2024-12-13 | 390.09 | 0 |
| 2024-12-12 | 390.18 | 0 |
| 2024-12-11 | 391.87 | 0 |
| 2024-12-10 | 390.66 | 0 |
| 2024-12-09 | 390.79 | 0 |
| 2024-12-06 | 393.84 | 0 |
| 2024-12-05 | 390.06 | 0 |
| 2024-12-04 | 389.03 | 0 |
| 2024-12-03 | 387.05 | 0 |
| 2024-12-02 | 390.89 | 0 |
| 2024-11-28 | 391.80 | 0 |
| 2024-11-27 | 392.84 | 0 |
| 2024-11-26 | 393.18 | 0 |
| 2024-11-25 | 392.97 | 0 |
| 2024-11-22 | 393.90 | 0 |
| 2024-11-21 | 396.56 | 0 |
| 2024-11-20 | 396.26 | 0 |
| 2024-11-18 | 392.28 | 0 |
| 2024-11-15 | 392.16 | 0 |
| 2024-11-14 | 392.76 | 0 |
| 2024-11-13 | 393.40 | 0 |
| 2024-11-12 | 394.54 | 0 |
| 2024-11-11 | 393.88 | 0 |
| 2024-11-08 | 390.39 | 0 |
| 2024-11-07 | 383.87 | 0 |
| 2024-11-06 | 382.77 | 0 |
| 2024-11-05 | 384.00 | 0 |
| 2024-11-04 | 384.47 | 0 |
| 2024-11-01 | 384.90 | 0 |
| 2024-10-30 | 385.03 | 0 |
| 2024-10-29 | 384.59 | 0 |
| 2024-10-28 | 383.52 | 0 |
| 2024-10-25 | 387.84 | 0 |
| 2024-10-24 | 387.84 | 0 |
| 2024-10-23 | 385.87 | 0 |
| 2024-10-22 | 386.09 | 0 |
| 2024-10-21 | 386.32 | 0 |
| 2024-10-18 | 388.93 | 0 |
| 2024-10-17 | 389.05 | 0 |
| 2024-10-16 | 388.45 | 0 |
| 2024-10-15 | 388.22 | 0 |
| 2024-10-14 | 390.46 | 0 |
| 2024-10-11 | 393.04 | 0 |
| 2024-10-10 | 390.11 | 0 |
| 2024-10-09 | 390.12 | 0 |
| 2024-10-08 | 389.46 | 0 |
| 2024-10-07 | 389.59 | 0 |
| 2024-10-04 | 388.14 | 0 |
| 2024-10-03 | 388.08 | 0 |
| 2024-10-02 | 386.34 | 0 |
| 2024-10-01 | 384.04 | 0 |
| 2024-10-01 | 384.04 | 0 |
| 2024-09-30 | 383.93 | 0 |
| 2024-09-27 | 382.55 | 0 |
| 2024-09-26 | 380.53 | 0 |
| 2024-09-25 | 380.44 | 0 |
| 2024-09-24 | 380.28 | 0 |
| 2024-09-23 | 380.61 | 0 |
| 2024-09-20 | 380.26 | 0 |
| 2024-09-19 | 380.63 | 0 |
| 2024-09-18 | 380.16 | 0 |
| 2024-09-17 | 378.98 | 0 |
| 2024-09-16 | 377.47 | 0 |
| 2024-09-13 | 381.49 | 0 |
| 2024-09-12 | 381.54 | 0 |
| 2024-09-11 | 381.25 | 0 |
| 2024-09-10 | 382.27 | 0 |
| 2024-09-09 | 381.99 | 0 |
| 2024-09-06 | 383.56 | 0 |
| 2024-09-05 | 383.65 | 0 |
| 2024-09-04 | 382.94 | 0 |
| 2024-09-03 | 384.33 | 0 |
| 2024-09-02 | 382.97 | 0 |
| 2024-08-30 | 381.78 | 0 |
| 2024-08-29 | 381.64 | 0 |
| 2024-08-28 | 380.95 | 0 |
| 2024-08-27 | 381.75 | 0 |
| 2024-08-22 | 380.30 | 0 |
| 2024-08-21 | 379.71 | 0 |
| 2024-08-20 | 380.45 | 0 |
| 2024-08-19 | 382.11 | 0 |
| 2024-08-16 | 383.74 | 0 |
| 2024-08-13 | 381.48 | 0 |
| 2024-08-12 | 382.46 | 0 |
| 2024-08-09 | 381.33 | 0 |
| 2024-08-08 | 381.06 | 0 |
| 2024-08-07 | 383.08 | 0 |
| 2024-08-06 | 381.73 | 0 |
| 2024-08-05 | 382.26 | 0 |
| 2024-08-02 | 387.46 | 0 |
| 2024-08-01 | 383.68 | 0 |
| 2024-07-31 | 392.32 | 0 |
| 2024-07-30 | 392.34 | 0 |
| 2024-07-29 | 391.35 | 0 |
| 2024-07-26 | 391.26 | 0 |
| 2024-07-25 | 391.34 | 0 |
| 2024-07-24 | 390.85 | 0 |
| 2024-07-23 | 391.32 | 0 |
| 2024-07-22 | 389.81 | 0 |
| 2024-07-19 | 387.83 | 0 |
| 2024-07-17 | 391.36 | 0 |
| 2024-07-16 | 389.07 | 0 |
| 2024-07-15 | 384.97 | 0 |
| 2024-07-12 | 385.44 | 0 |
| 2024-07-11 | 384.62 | 0 |
| 2024-07-10 | 384.86 | 0 |
| 2024-07-09 | 383.91 | 0 |
| 2024-07-08 | 383.79 | 0 |
| 2024-07-05 | 385.17 | 0 |
| 2024-07-04 | 391.19 | 0 |
| 2024-07-03 | 389.40 | 0 |