Datamatics Global Services Ltd (DATC)

DATC
🏛️ Inde →
870.35
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 650.10 650.10 650.10 650.10 0.0K
09:15 655.25 656.40 653.40 653.40 8.1K
09:16 653.40 654.30 653.40 654.00 0.5K
09:17 654.00 654.10 653.05 654.10 0.1K
09:18 653.05 653.90 651.65 651.65 0.8K
09:19 651.80 651.80 651.00 651.00 0.4K
09:20 651.00 651.00 651.00 651.00 0.4K
09:21 651.00 651.35 650.95 651.35 0.3K
09:22 651.15 651.15 649.05 649.95 0.4K
09:23 648.90 648.90 647.90 647.90 0.3K
09:24 647.65 647.65 647.00 647.00 1.3K
09:25 647.00 647.00 647.00 647.00 0.6K
09:26 646.15 646.15 646.00 646.00 0.0K
09:27 646.00 646.00 644.50 644.50 0.2K
09:28 643.00 643.55 643.00 643.55 0.0K
09:29 644.25 644.50 644.25 644.50 0.0K
09:30 644.85 644.85 644.50 644.50 0.2K
09:31 645.95 646.70 645.05 645.05 0.3K
09:32 645.45 646.65 645.45 646.45 0.1K
09:33 647.20 647.20 647.20 647.20 0.0K
09:34 646.00 647.05 645.90 645.90 0.7K
09:35 645.00 645.05 644.80 644.80 0.4K
09:36 644.20 644.20 643.20 643.20 0.1K
09:37 642.50 643.45 642.00 643.45 0.2K
09:38 643.00 643.10 642.15 642.15 0.1K
09:39 643.20 643.35 643.20 643.35 0.1K
09:40 643.55 643.55 643.55 643.55 0.0K
09:41 644.05 644.10 642.55 642.55 0.3K
09:42 644.40 644.40 644.40 644.40 0.5K
09:43 644.20 644.85 644.15 644.20 0.1K
09:44 642.55 642.70 642.00 642.00 0.4K
09:45 642.05 642.85 642.05 642.85 0.1K
09:47 642.80 643.50 642.80 643.50 0.3K
09:49 642.90 642.90 642.90 642.90 0.3K
09:50 642.90 643.00 642.90 643.00 0.1K
09:52 643.45 643.45 643.00 643.00 0.1K
09:54 643.40 643.45 643.40 643.45 0.0K
09:55 643.30 643.30 643.00 643.30 0.2K
09:56 643.00 643.45 643.00 643.45 0.1K
09:57 643.60 643.60 643.60 643.60 0.0K
09:59 644.45 644.45 643.65 643.65 0.0K
10:00 644.15 644.15 643.65 643.80 0.0K
10:01 643.95 643.95 643.00 643.00 0.1K
10:03 642.00 642.00 641.60 641.60 1.2K
10:04 641.95 643.00 641.95 643.00 0.1K
10:05 643.00 643.00 641.85 641.85 0.3K
10:06 642.85 642.85 642.85 642.85 0.1K
10:07 641.60 642.85 641.60 642.85 0.5K
10:08 642.05 642.05 641.75 641.75 0.1K
10:09 641.85 641.85 641.85 641.85 0.1K
10:10 641.85 642.15 641.85 642.15 0.1K
10:11 641.85 642.20 641.85 642.20 0.0K
10:14 642.95 642.95 642.95 642.95 0.1K
10:15 642.95 642.95 642.95 642.95 0.0K
10:16 641.50 641.65 641.50 641.65 0.6K
10:17 641.50 641.65 641.50 641.65 0.2K
10:20 642.15 642.15 640.70 640.70 1.0K
10:21 640.75 640.75 640.70 640.70 0.0K
10:22 640.85 641.00 640.85 641.00 0.1K
10:23 639.30 639.30 639.30 639.30 0.2K
10:26 640.00 640.85 640.00 640.25 0.0K
10:27 641.00 641.95 641.00 641.00 0.3K
10:28 641.00 641.00 640.05 640.05 0.1K
10:29 640.60 641.85 640.60 641.85 0.1K
10:30 641.20 642.00 641.20 641.85 0.0K
10:31 642.50 642.50 641.85 642.40 0.1K
10:33 642.50 642.50 642.35 642.35 0.0K
10:34 642.85 642.85 642.85 642.85 0.0K
10:35 642.85 643.00 642.85 643.00 0.4K
10:37 643.15 643.15 643.15 643.15 0.1K
10:38 643.70 644.15 643.70 644.15 0.4K
10:39 644.55 644.55 644.50 644.50 0.1K
10:40 644.25 644.80 644.25 644.80 0.0K
10:41 644.25 644.25 644.25 644.25 0.0K
10:42 645.00 645.00 644.25 644.95 0.2K
10:43 644.15 644.15 644.15 644.15 0.4K
10:46 643.15 643.15 643.15 643.15 0.0K
10:48 643.60 644.00 643.60 643.95 0.1K
10:49 643.80 643.80 643.80 643.80 0.0K
10:50 643.95 643.95 643.95 643.95 0.2K
10:51 643.85 644.45 643.85 644.45 0.4K
10:52 644.05 644.05 644.05 644.05 0.0K
10:53 643.85 645.40 643.85 645.40 2.1K
10:54 645.20 645.30 644.00 644.00 0.1K
10:55 644.70 644.70 644.70 644.70 0.0K
10:57 644.15 644.15 644.15 644.15 0.0K
10:58 644.00 644.00 644.00 644.00 0.0K
10:59 643.10 643.10 643.10 643.10 0.1K
11:00 643.30 643.85 643.30 643.85 0.0K
11:02 643.35 643.35 643.35 643.35 0.0K
11:03 643.85 643.85 643.85 643.85 0.0K
11:04 643.15 643.15 643.15 643.15 0.0K
11:05 643.10 643.10 643.10 643.10 0.0K
11:06 642.45 642.45 642.45 642.45 0.3K
11:11 642.50 642.50 641.30 641.30 0.2K
11:12 641.35 641.35 641.35 641.35 0.0K
11:13 642.85 642.85 642.85 642.85 0.1K
11:14 642.35 642.35 642.35 642.35 0.0K
11:15 642.35 642.35 640.90 640.90 1.6K
11:16 641.70 641.75 641.70 641.75 0.5K
11:17 641.75 641.75 641.75 641.75 0.5K
11:18 641.75 641.85 641.75 641.85 0.0K
11:19 641.95 641.95 641.95 641.95 0.0K
11:21 641.95 642.95 641.95 642.15 0.2K
11:22 642.65 642.65 642.00 642.00 0.0K
11:23 642.00 642.00 642.00 642.00 0.0K
11:24 641.80 641.80 641.80 641.80 0.5K
11:25 641.85 641.85 641.85 641.85 0.0K
11:26 641.85 641.85 640.05 640.05 1.1K
11:27 642.55 642.55 641.65 641.65 0.5K
11:28 642.45 642.45 641.65 641.70 0.0K
11:31 641.70 642.45 641.70 642.45 0.0K
11:33 641.75 641.75 641.75 641.75 0.0K
11:35 641.80 642.80 641.80 642.80 0.2K
11:37 642.05 642.05 642.05 642.05 0.0K
11:39 642.95 642.95 642.95 642.95 0.5K
11:42 643.00 643.00 643.00 643.00 0.1K
11:44 643.10 644.00 643.10 644.00 0.2K
11:45 644.85 644.85 644.85 644.85 0.1K
11:47 644.85 644.85 644.85 644.85 0.0K
11:48 645.00 645.00 645.00 645.00 0.2K
11:50 646.00 646.00 646.00 646.00 0.3K
11:51 647.45 647.50 647.45 647.50 1.0K
11:52 647.60 647.60 647.60 647.60 0.0K
11:53 648.55 648.55 648.55 648.55 0.2K
11:55 648.30 648.30 648.30 648.30 0.0K
11:56 647.80 647.80 647.80 647.80 0.0K
11:57 647.80 647.80 647.80 647.80 0.0K
12:02 647.30 647.30 647.30 647.30 0.1K
12:05 646.05 646.05 646.05 646.05 0.0K
12:06 646.05 646.05 646.05 646.05 0.1K
12:09 646.35 646.35 646.35 646.35 0.0K
12:12 646.35 646.35 646.35 646.35 0.1K
12:15 646.00 646.00 646.00 646.00 0.1K
12:19 645.00 645.00 644.00 644.00 0.8K
12:21 643.50 644.00 643.50 644.00 0.3K
12:24 643.10 643.10 643.10 643.10 0.0K
12:26 642.80 642.80 642.80 642.80 0.1K
12:27 642.35 642.35 642.35 642.35 0.1K
12:28 642.05 642.05 642.05 642.05 0.0K
12:29 642.80 642.80 642.60 642.60 0.1K
12:30 642.55 642.55 642.55 642.55 0.0K
12:31 642.55 642.55 642.55 642.55 0.0K
12:32 642.95 643.00 642.95 643.00 0.9K
12:35 641.45 641.45 641.45 641.45 0.1K
12:36 641.25 641.25 641.25 641.25 0.0K
12:38 641.40 641.40 641.40 641.40 0.0K
12:39 641.70 641.70 641.70 641.70 0.3K
12:40 643.00 643.00 643.00 643.00 0.1K
12:41 644.30 645.30 643.95 643.95 0.3K
12:42 644.35 644.35 644.35 644.35 0.1K
12:43 644.30 644.30 644.30 644.30 0.0K
12:44 643.65 643.65 643.65 643.65 0.0K
12:45 644.00 644.00 644.00 644.00 0.6K
12:48 643.60 643.60 643.60 643.60 0.1K
12:50 644.25 644.40 644.25 644.40 0.1K
12:51 643.55 643.55 643.55 643.55 0.0K
12:56 643.40 643.40 643.40 643.40 0.0K
12:59 643.35 643.35 643.35 643.35 0.0K
13:01 643.65 643.65 643.65 643.65 0.0K
13:02 644.80 648.50 644.80 646.90 2.9K
13:03 648.10 648.50 648.10 648.50 0.1K
13:04 646.95 646.95 643.95 645.00 0.1K
13:05 645.00 645.00 645.00 645.00 0.0K
13:09 645.15 645.15 645.15 645.15 0.0K
13:14 645.40 645.80 645.35 645.80 0.2K
13:15 645.25 645.25 645.15 645.15 0.0K
13:16 645.35 645.35 645.35 645.35 0.0K
13:19 645.00 645.00 645.00 645.00 0.2K
13:25 645.55 645.65 642.65 642.65 1.5K
13:26 644.15 644.15 644.10 644.10 0.0K
13:31 644.20 644.20 643.50 643.50 0.1K
13:33 643.50 643.50 643.50 643.50 0.0K
13:34 646.60 646.75 646.20 646.30 2.0K
13:35 648.15 649.10 648.15 648.95 0.2K
13:36 648.80 648.80 648.60 648.60 0.2K
13:37 648.60 652.00 648.60 652.00 5.9K
13:38 652.00 652.00 649.60 649.60 2.8K
13:40 649.50 649.50 648.65 649.00 0.3K
13:41 649.00 652.10 648.50 652.10 0.7K
13:42 652.10 652.10 651.55 651.55 0.1K
13:43 651.50 651.55 651.50 651.55 2.1K
13:44 651.20 651.20 651.15 651.15 0.1K
13:45 651.75 651.75 651.00 651.00 0.5K
13:46 651.00 651.00 651.00 651.00 0.5K
13:47 651.00 651.00 651.00 651.00 0.0K
13:48 651.00 651.00 651.00 651.00 0.9K
13:49 651.00 651.00 651.00 651.00 0.0K
13:50 649.75 649.75 649.75 649.75 0.0K
13:51 649.75 649.75 649.75 649.75 0.0K
13:52 649.75 649.75 649.55 649.55 0.1K
13:53 649.45 649.45 649.45 649.45 0.0K
13:54 648.00 648.00 648.00 648.00 0.3K
13:55 649.25 649.25 648.35 648.40 0.3K
13:56 648.75 649.85 648.75 649.85 0.3K
13:57 648.80 649.25 648.80 649.25 0.1K
13:58 649.25 649.25 648.50 648.50 0.1K
13:59 648.50 648.85 648.50 648.85 0.0K
14:00 648.30 648.30 648.00 648.00 0.2K
14:01 647.90 647.90 647.90 647.90 0.0K
14:02 648.00 648.00 648.00 648.00 0.1K
14:03 647.75 648.00 647.75 648.00 1.1K
14:05 647.90 647.90 647.35 647.35 0.6K
14:06 647.00 647.00 647.00 647.00 0.0K
14:07 646.85 646.85 646.60 646.60 0.1K
14:08 646.60 646.60 646.60 646.60 0.1K
14:09 647.40 647.40 647.40 647.40 0.0K
14:10 648.00 648.00 647.70 647.70 0.2K
14:12 648.60 648.60 648.60 648.60 0.4K
14:13 647.85 647.85 647.85 647.85 0.0K
14:14 648.25 648.25 648.25 648.25 0.0K
14:15 645.50 645.50 645.50 645.50 1.4K
14:16 646.10 646.10 646.10 646.10 0.0K
14:17 646.85 646.85 646.85 646.85 0.0K
14:18 647.45 647.45 647.45 647.45 0.0K
14:19 648.10 648.10 648.10 648.10 0.0K
14:22 647.45 647.45 647.45 647.45 0.0K
14:23 647.45 647.45 647.45 647.45 0.0K
14:25 648.40 649.00 648.40 649.00 0.2K
14:26 648.00 648.00 646.05 646.05 0.6K
14:27 647.70 647.70 647.70 647.70 0.0K
14:33 647.70 649.10 647.70 649.10 0.4K
14:34 648.30 648.30 647.00 647.00 0.1K
14:35 647.35 647.35 647.35 647.35 0.0K
14:37 648.00 648.00 648.00 648.00 0.0K
14:38 648.75 648.75 648.75 648.75 0.0K
14:39 648.15 648.15 647.80 647.80 0.0K
14:40 647.80 648.85 647.80 648.85 0.0K
14:41 649.00 649.40 649.00 649.40 0.0K
14:42 648.45 650.10 648.45 649.65 0.6K
14:43 649.00 649.00 649.00 649.00 0.1K
14:44 648.25 648.25 648.25 648.25 0.0K
14:45 649.00 649.00 649.00 649.00 0.1K
14:46 649.00 649.00 649.00 649.00 0.3K
14:47 649.15 649.15 649.15 649.15 0.0K
14:48 648.45 648.45 648.45 648.45 0.1K
14:49 649.05 649.05 649.05 649.05 0.1K
14:50 649.10 649.10 649.10 649.10 0.0K
14:51 649.60 649.60 649.60 649.60 0.1K
14:53 650.00 650.00 649.60 649.60 0.4K
14:54 649.60 649.60 649.45 649.45 0.0K
14:55 649.80 649.80 649.80 649.80 0.0K
14:56 649.45 649.45 649.45 649.45 0.0K
14:57 648.80 648.80 648.80 648.80 0.0K
14:58 649.25 649.25 649.25 649.25 0.0K
14:59 649.10 649.10 649.10 649.10 0.0K
15:00 649.10 649.10 648.55 648.55 0.0K
15:01 648.55 648.55 648.00 648.00 0.3K
15:02 648.00 648.00 648.00 648.00 0.8K
15:04 645.95 646.60 645.95 646.60 0.1K
15:05 646.00 646.00 646.00 646.00 0.2K
15:06 645.95 646.60 645.95 646.60 0.2K
15:07 646.60 647.20 646.60 646.60 0.1K
15:08 646.60 646.60 646.00 646.20 0.2K
15:09 646.25 647.85 646.25 647.85 1.8K
15:10 647.45 647.45 647.25 647.25 0.1K
15:11 648.80 648.80 648.80 648.80 0.4K
15:12 647.60 647.60 647.50 647.50 0.2K
15:13 647.20 648.15 647.10 647.60 0.2K
15:14 647.50 647.60 647.15 647.50 0.1K
15:15 647.55 647.55 646.10 647.00 0.9K
15:16 646.75 646.80 646.20 646.80 0.3K
15:17 646.20 646.20 645.95 645.95 0.3K
15:18 645.45 645.95 643.40 643.40 2.2K
15:19 643.40 643.85 643.35 643.85 0.5K
15:20 643.50 643.50 641.25 641.25 1.4K
15:21 640.00 640.00 638.50 639.95 0.8K
15:22 639.85 639.85 637.70 637.70 1.2K
15:23 637.40 637.70 635.95 637.70 4.8K
15:24 637.70 637.85 636.60 637.85 0.2K
15:25 636.70 638.10 636.60 638.00 1.9K
15:26 638.00 638.10 638.00 638.10 0.4K
15:27 638.00 638.10 638.00 638.00 0.6K
15:28 640.00 640.55 640.00 640.00 0.2K
15:29 640.00 641.70 640.00 641.60 0.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible