Datamatics Global Services Ltd (DATC)

DATC
🏛️ Inde →
866.20
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 627.50 627.50 627.50 627.50 0.2K
09:15 627.00 630.05 627.00 630.05 1.7K
09:16 629.15 636.35 629.15 636.35 0.7K
09:17 636.35 639.55 636.35 639.55 0.2K
09:18 640.80 643.80 640.80 643.80 1.0K
09:19 643.80 643.85 641.05 641.05 0.9K
09:20 641.10 641.65 640.85 641.10 0.8K
09:21 642.85 642.90 639.85 639.85 0.4K
09:22 640.75 641.45 640.15 640.15 0.3K
09:23 639.90 643.80 639.90 642.75 0.2K
09:24 642.55 642.75 640.25 640.25 0.6K
09:25 640.25 640.45 640.25 640.45 0.2K
09:26 639.85 639.85 638.40 638.40 0.8K
09:27 639.60 639.60 639.60 639.60 0.6K
09:28 641.35 641.35 641.35 641.35 0.1K
09:29 641.05 641.05 640.15 640.15 0.0K
09:30 639.75 640.85 639.75 640.85 0.1K
09:31 642.45 643.35 641.85 641.85 0.1K
09:32 640.00 640.00 638.15 638.15 1.3K
09:33 639.00 639.00 639.00 639.00 0.1K
09:34 639.40 639.40 639.40 639.40 0.0K
09:35 638.40 638.40 638.40 638.40 0.0K
09:36 638.20 638.20 638.20 638.20 0.0K
09:37 638.35 638.35 638.15 638.15 0.3K
09:38 638.10 638.10 637.40 637.40 0.1K
09:39 637.40 638.15 636.65 636.65 0.1K
09:40 635.00 635.00 635.00 635.00 0.2K
09:41 634.95 634.95 633.85 633.85 0.1K
09:42 635.40 635.40 634.05 634.05 0.6K
09:43 634.00 634.00 632.90 632.90 0.1K
09:45 631.65 631.65 631.65 631.65 0.1K
09:46 630.95 631.30 630.00 631.30 0.4K
09:47 632.30 632.65 632.30 632.65 0.0K
09:48 633.00 633.80 633.00 633.30 0.2K
09:49 632.70 632.70 631.75 631.75 0.1K
09:50 632.95 632.95 632.95 632.95 0.0K
09:51 632.65 632.95 632.65 632.95 0.0K
09:52 632.90 632.90 632.60 632.60 0.1K
09:53 632.10 632.55 632.05 632.05 0.2K
09:54 632.10 632.10 632.10 632.10 0.0K
09:55 632.90 632.90 632.55 632.55 0.0K
09:56 633.50 634.15 633.50 633.80 0.1K
09:58 633.80 633.80 633.80 633.80 0.0K
09:59 634.20 634.40 634.20 634.40 0.1K
10:01 635.00 635.00 635.00 635.00 0.1K
10:02 636.55 641.25 636.55 641.05 1.4K
10:03 641.05 645.20 641.05 644.85 5.6K
10:04 644.75 645.45 644.25 644.25 0.2K
10:05 642.90 642.90 642.15 642.15 0.1K
10:06 643.65 643.65 643.65 643.65 0.0K
10:07 642.00 642.10 642.00 642.10 0.1K
10:08 643.25 643.25 643.25 643.25 0.0K
10:09 642.00 642.00 641.55 641.55 0.3K
10:10 644.75 644.75 643.70 643.70 1.9K
10:11 643.50 643.50 643.50 643.50 0.0K
10:13 645.20 645.45 644.30 645.45 0.2K
10:14 645.45 645.45 642.10 642.80 0.4K
10:15 642.00 642.00 642.00 642.00 0.3K
10:16 642.00 643.80 641.85 643.80 0.6K
10:17 643.80 643.80 643.80 643.80 0.0K
10:18 649.00 649.00 649.00 649.00 1.8K
10:19 648.45 650.15 648.45 650.00 1.3K
10:20 650.15 650.30 649.50 649.50 2.6K
10:21 648.05 648.65 648.00 648.40 0.2K
10:22 648.30 648.85 648.30 648.70 0.1K
10:23 648.00 648.70 648.00 648.70 0.1K
10:24 648.00 649.85 648.00 648.45 0.4K
10:25 648.20 648.50 648.20 648.50 0.1K
10:26 648.50 648.50 646.55 646.55 1.3K
10:27 647.20 647.20 647.20 647.20 0.0K
10:28 646.00 646.00 646.00 646.00 0.1K
10:29 647.15 648.30 646.95 646.95 0.7K
10:30 646.95 646.95 646.95 646.95 0.0K
10:32 647.00 649.55 647.00 648.60 1.2K
10:33 648.55 648.55 648.55 648.55 0.0K
10:34 649.40 649.70 649.00 649.00 0.1K
10:35 649.20 650.50 649.20 649.90 1.1K
10:36 649.00 649.85 649.00 649.85 0.2K
10:37 648.70 648.70 648.70 648.70 0.0K
10:38 648.05 649.45 648.05 649.45 0.6K
10:39 649.45 649.45 648.55 648.55 0.0K
10:40 648.30 648.30 648.30 648.30 0.1K
10:41 648.00 648.10 648.00 648.10 0.1K
10:42 648.55 648.55 648.55 648.55 0.0K
10:43 648.50 648.50 648.50 648.50 0.0K
10:44 648.50 648.50 648.50 648.50 0.1K
10:47 648.25 648.95 648.25 648.95 0.0K
10:48 648.30 648.30 648.30 648.30 0.0K
10:50 649.35 649.45 649.00 649.45 0.3K
10:51 648.90 649.75 648.90 649.05 0.7K
10:52 649.05 649.60 649.05 649.50 0.4K
10:53 649.50 649.50 649.50 649.50 0.4K
10:56 648.50 648.50 648.45 648.45 0.0K
10:57 649.50 649.50 649.50 649.50 0.8K
10:58 649.40 649.40 648.60 648.60 0.0K
10:59 648.60 648.60 648.60 648.60 0.1K
11:00 648.60 648.60 648.10 648.10 0.2K
11:01 648.10 648.10 648.10 648.10 0.1K
11:02 648.05 648.05 646.35 646.35 1.4K
11:03 647.20 647.20 646.70 646.70 0.1K
11:04 647.85 647.85 646.75 646.75 0.2K
11:05 647.60 647.60 646.55 646.55 0.3K
11:06 646.95 646.95 646.95 646.95 0.0K
11:07 646.95 646.95 646.95 646.95 0.0K
11:08 646.60 647.50 646.00 646.00 0.9K
11:09 646.45 646.45 646.45 646.45 0.0K
11:11 647.10 647.10 647.10 647.10 0.1K
11:12 646.00 647.10 646.00 647.10 0.3K
11:13 646.65 646.65 646.20 646.20 0.1K
11:14 647.40 649.00 647.40 649.00 0.2K
11:15 649.25 649.25 648.55 648.55 1.1K
11:16 648.35 648.70 646.60 646.60 0.0K
11:17 646.60 647.90 646.60 647.90 0.1K
11:18 648.10 648.10 648.10 648.10 0.0K
11:20 651.40 651.40 650.10 650.10 3.6K
11:22 649.00 649.00 649.00 649.00 0.1K
11:23 649.00 649.00 649.00 649.00 0.3K
11:24 649.30 650.10 649.30 650.10 0.1K
11:25 649.95 650.75 649.95 650.75 0.1K
11:26 650.15 651.20 650.05 651.20 0.2K
11:27 651.35 651.40 650.55 650.55 0.2K
11:28 651.35 651.35 651.35 651.35 0.0K
11:29 651.30 651.30 650.70 650.70 0.1K
11:30 650.70 651.30 650.70 651.30 0.3K
11:31 650.55 650.55 650.55 650.55 0.8K
11:32 650.15 650.95 650.15 650.25 0.0K
11:33 650.30 650.75 650.10 650.45 0.2K
11:34 650.45 650.45 649.60 649.60 0.1K
11:35 650.40 650.40 649.00 649.00 0.3K
11:37 649.50 649.50 649.50 649.50 0.0K
11:38 649.50 649.50 649.50 649.50 0.0K
11:40 649.00 649.00 649.00 649.00 0.2K
11:41 648.55 648.55 648.55 648.55 0.1K
11:42 648.10 648.20 648.10 648.20 0.4K
11:43 648.55 649.00 648.45 649.00 0.1K
11:44 648.50 648.50 648.30 648.30 0.0K
11:45 648.85 648.85 648.85 648.85 0.4K
11:46 649.00 649.00 649.00 649.00 0.1K
11:48 649.45 649.45 648.40 648.40 0.1K
11:49 649.00 649.00 649.00 649.00 0.1K
11:50 648.65 648.65 648.65 648.65 0.0K
11:51 648.30 648.30 648.30 648.30 0.0K
11:52 649.00 649.00 649.00 649.00 0.0K
11:53 649.85 649.85 649.85 649.85 0.2K
11:55 648.90 648.90 648.35 648.35 0.2K
11:56 648.45 648.45 648.15 648.45 0.1K
11:58 648.10 648.10 647.85 647.85 4.1K
12:00 646.60 646.60 646.20 646.20 0.1K
12:02 646.00 646.00 646.00 646.00 0.0K
12:03 646.00 646.55 646.00 646.55 0.0K
12:04 646.75 646.75 646.75 646.75 0.0K
12:05 646.70 646.70 646.70 646.70 0.0K
12:06 647.00 647.25 647.00 647.25 0.1K
12:07 646.70 646.70 646.30 646.30 0.3K
12:08 646.70 646.70 646.70 646.70 0.1K
12:09 646.50 646.50 646.00 646.00 0.3K
12:10 646.05 646.05 645.55 645.55 0.1K
12:11 645.00 645.55 644.90 645.25 0.6K
12:14 646.65 646.80 646.65 646.80 0.0K
12:17 646.00 646.00 646.00 646.00 0.0K
12:18 646.10 646.20 646.10 646.20 0.1K
12:24 645.05 645.95 644.30 644.30 0.4K
12:25 644.35 644.35 644.35 644.35 0.0K
12:26 644.05 644.05 644.05 644.05 0.1K
12:27 644.80 644.80 644.80 644.80 0.1K
12:28 644.80 644.80 644.80 644.80 0.0K
12:29 645.00 645.45 645.00 645.45 0.0K
12:32 645.00 645.25 645.00 645.25 0.0K
12:33 645.25 645.25 645.25 645.25 0.1K
12:34 646.20 646.20 646.20 646.20 0.2K
12:35 646.55 646.55 645.95 645.95 0.1K
12:36 645.90 645.90 645.90 645.90 0.0K
12:37 646.00 646.00 645.90 645.90 0.0K
12:38 645.05 645.05 645.05 645.05 0.1K
12:39 647.00 647.00 647.00 647.00 0.3K
12:40 646.10 646.45 646.10 646.45 0.1K
12:42 646.35 646.40 646.35 646.40 0.0K
12:43 647.20 647.20 647.20 647.20 0.0K
12:44 646.45 646.45 646.45 646.45 0.0K
12:45 647.30 647.30 647.30 647.30 0.0K
12:47 647.25 647.25 646.45 646.45 0.0K
12:48 646.30 646.30 646.25 646.25 0.0K
12:49 646.25 647.15 646.25 647.15 0.0K
12:51 647.15 647.15 647.15 647.15 0.0K
12:54 646.35 646.35 646.35 646.35 0.1K
12:56 646.00 646.00 646.00 646.00 0.2K
12:58 646.60 646.60 646.50 646.50 0.0K
13:00 646.60 646.60 646.60 646.60 0.0K
13:02 646.40 646.40 646.40 646.40 0.0K
13:03 646.05 646.10 646.05 646.10 0.0K
13:04 646.15 646.15 646.05 646.05 0.0K
13:05 646.05 646.05 646.05 646.05 0.0K
13:06 645.00 645.00 642.30 642.30 1.0K
13:07 642.55 643.60 642.55 643.60 0.2K
13:08 643.60 643.60 643.15 643.15 0.2K
13:09 643.70 643.70 643.70 643.70 0.0K
13:10 643.70 643.70 642.85 643.30 0.2K
13:11 642.55 642.55 642.55 642.55 0.4K
13:12 642.55 642.55 642.55 642.55 0.0K
13:13 643.00 643.00 643.00 643.00 0.0K
13:14 642.55 642.55 642.55 642.55 0.1K
13:15 642.55 642.55 642.55 642.55 0.0K
13:16 642.55 642.55 642.55 642.55 0.1K
13:17 642.55 642.55 642.55 642.55 0.2K
13:18 642.20 642.20 642.00 642.00 0.1K
13:20 641.40 641.40 641.40 641.40 0.1K
13:21 640.95 641.90 640.95 641.90 0.1K
13:22 641.60 641.60 641.20 641.20 0.2K
13:23 640.85 642.30 640.85 642.30 0.2K
13:24 642.20 642.40 641.25 642.40 0.1K
13:25 641.70 643.45 641.35 642.80 0.3K
13:26 643.65 643.65 643.65 643.65 0.0K
13:27 642.75 642.80 642.75 642.75 0.1K
13:29 643.35 643.35 643.35 643.35 0.0K
13:30 642.50 642.50 642.50 642.50 0.0K
13:34 643.35 643.35 643.25 643.25 1.0K
13:35 643.65 643.65 642.80 642.80 0.1K
13:38 642.50 642.50 641.00 641.00 0.3K
13:39 641.30 641.70 641.00 641.70 0.1K
13:40 641.25 641.25 641.25 641.25 0.0K
13:41 641.15 641.15 640.75 641.15 0.1K
13:42 641.15 641.15 640.30 640.30 0.1K
13:43 640.25 641.25 640.25 641.25 0.1K
13:44 640.50 640.50 640.50 640.50 0.0K
13:45 641.00 641.00 641.00 641.00 0.1K
13:47 640.20 640.20 640.20 640.20 0.1K
13:48 640.00 640.00 639.70 639.70 0.4K
13:49 640.00 640.05 640.00 640.05 0.2K
13:50 639.10 639.10 639.10 639.10 0.1K
13:51 639.05 639.05 639.05 639.05 0.1K
13:52 639.30 640.30 639.30 640.30 0.0K
13:54 639.40 639.50 639.40 639.50 0.2K
13:58 639.75 639.75 639.75 639.75 0.0K
13:59 639.80 639.80 639.80 639.80 0.0K
14:00 641.25 641.50 641.25 641.50 0.1K
14:01 642.40 643.00 642.40 643.00 0.1K
14:02 642.15 642.15 641.00 641.00 0.4K
14:03 640.95 640.95 640.95 640.95 0.0K
14:04 640.65 641.30 640.65 641.30 0.0K
14:06 640.25 640.25 640.25 640.25 0.2K
14:07 640.20 640.20 640.20 640.20 0.0K
14:08 639.85 639.85 639.85 639.85 0.0K
14:09 639.85 639.85 639.75 639.75 0.1K
14:10 639.75 639.75 639.75 639.75 0.0K
14:11 639.80 639.80 639.80 639.80 0.0K
14:12 639.65 639.65 639.65 639.65 0.0K
14:13 639.50 639.90 639.50 639.90 0.1K
14:17 639.15 639.15 639.00 639.00 0.1K
14:19 638.65 638.65 638.65 638.65 0.0K
14:20 638.60 638.60 638.00 638.15 0.8K
14:21 636.45 638.40 636.45 638.40 0.8K
14:23 638.00 638.00 637.05 637.05 0.0K
14:24 636.75 636.75 636.60 636.65 0.2K
14:26 637.05 637.05 637.05 637.05 0.0K
14:28 636.65 637.20 636.65 637.20 0.1K
14:30 637.20 637.20 637.20 637.20 0.0K
14:31 637.80 637.80 636.50 636.50 0.2K
14:32 636.20 636.20 635.70 635.70 0.2K
14:33 635.75 636.65 635.75 636.65 0.1K
14:34 635.35 635.35 635.35 635.35 0.2K
14:35 635.50 635.50 635.50 635.50 0.0K
14:36 636.45 636.45 635.70 635.70 0.2K
14:37 635.75 635.75 635.60 635.60 0.0K
14:38 635.60 635.60 635.60 635.60 0.0K
14:39 635.30 635.30 635.30 635.30 0.1K
14:40 635.45 635.45 635.10 635.10 0.2K
14:41 635.85 635.85 635.85 635.85 0.1K
14:43 636.20 636.20 635.00 635.00 0.5K
14:45 635.95 636.45 635.95 636.05 0.2K
14:46 635.05 635.05 635.05 635.05 0.1K
14:47 635.05 635.05 635.05 635.05 0.0K
14:48 635.10 635.45 635.10 635.45 0.0K
14:50 635.00 635.00 635.00 635.00 0.1K
14:51 633.45 633.60 633.15 633.15 0.6K
14:52 633.80 633.95 633.80 633.95 0.0K
14:53 633.45 634.10 633.25 634.10 0.1K
14:55 633.95 633.95 633.25 633.25 0.0K
14:57 633.80 633.80 633.75 633.75 0.1K
14:58 633.90 633.90 633.90 633.90 0.0K
14:59 633.20 633.20 633.20 633.20 0.0K
15:00 632.95 633.30 632.20 632.20 0.4K
15:02 633.00 633.00 632.35 632.35 0.2K
15:03 632.85 633.10 632.85 633.10 0.1K
15:04 632.85 633.70 632.85 633.70 0.1K
15:05 633.00 633.00 633.00 633.00 0.2K
15:06 633.15 633.85 633.15 633.85 0.0K
15:07 634.15 634.80 634.15 634.80 0.1K
15:08 634.20 637.40 634.20 637.15 1.2K
15:09 636.50 637.35 636.50 637.35 0.0K
15:10 637.55 637.55 636.55 636.55 0.0K
15:11 636.80 636.80 635.25 635.30 0.3K
15:12 635.25 635.80 635.25 635.60 0.6K
15:13 635.00 635.65 634.00 635.65 0.2K
15:14 635.15 635.15 635.15 635.15 0.0K
15:15 635.00 636.70 635.00 636.70 1.4K
15:16 636.55 636.70 635.55 635.55 0.3K
15:17 635.55 635.55 635.25 635.25 0.1K
15:18 635.25 635.25 635.25 635.25 0.0K
15:19 634.75 634.75 634.65 634.65 0.2K
15:20 635.55 635.55 634.35 634.35 0.4K
15:21 635.45 637.00 635.45 636.25 0.4K
15:22 636.25 636.25 636.25 636.25 0.0K
15:23 636.25 637.00 636.25 637.00 0.2K
15:24 637.80 638.00 637.05 637.05 0.9K
15:25 637.55 638.40 637.55 638.40 0.6K
15:26 638.50 642.20 638.50 639.10 1.3K
15:27 639.00 639.00 638.90 638.90 0.0K
15:28 638.60 638.60 637.40 637.40 0.1K
15:29 636.65 637.10 636.65 636.75 1.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible