Stock Charts
DEMTRI ( In Rs Terms )
Prices between 18/12/2023 and 11/12/2024
| Trading Date | Price | Volume |
|---|---|---|
| 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 |
| 2024-07-02 | 389.40 | 0 |
| 2024-07-01 | 389.35 | 0 |
| 2024-06-28 | 393.06 | 0 |
| 2024-06-27 | 391.96 | 0 |
| 2024-06-26 | 391.38 | 0 |
| 2024-06-25 | 391.20 | 0 |
| 2024-06-24 | 392.12 | 0 |
| 2024-06-21 | 390.31 | 0 |
| 2024-06-20 | 390.42 | 0 |
| 2024-06-20 | 390.42 | 0 |
| 2024-06-19 | 390.62 | 0 |
| 2024-06-18 | 390.41 | 0 |
| 2024-06-17 | 388.75 | 0 |
| 2024-06-14 | 388.89 | 0 |
| 2024-06-13 | 393.90 | 0 |
| 2024-06-12 | 394.02 | 0 |
| 2024-06-11 | 393.87 | 0 |
| 2024-06-10 | 394.15 | 0 |
| 2024-06-07 | 393.53 | 0 |
| 2024-06-06 | 393.71 | 0 |
| 2024-06-05 | 394.30 | 0 |
| 2024-06-03 | 397.13 | 0 |
| 2024-05-31 | 397.30 | 0 |
| 2024-05-30 | 393.59 | 0 |
| 2024-05-29 | 396.36 | 0 |
| 2024-05-28 | 392.46 | 0 |
| 2024-05-27 | 394.98 | 0 |
| 2024-05-24 | 399.21 | 0 |
| 2024-05-23 | 399.65 | 0 |
| 2024-05-22 | 405.94 | 0 |
| 2024-05-21 | 406.75 | 0 |
| 2024-05-20 | 401.53 | 0 |
| 2024-05-17 | 402.60 | 0 |
| 2024-05-16 | 398.60 | 0 |
| 2024-05-15 | 402.77 | 0 |
| 2024-05-14 | 405.76 | 0 |
| 2024-05-13 | 405.86 | 0 |
| 2024-05-10 | 405.53 | 0 |
| 2024-05-09 | 406.34 | 0 |
| 2024-05-08 | 412.96 | 0 |
| 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 |