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
09:07 625.00 625.00 625.00 625.00 0.1K
09:15 624.95 628.20 624.55 627.30 4.6K
09:16 627.75 631.00 625.65 631.00 1.6K
09:17 630.00 634.85 629.75 634.85 1.2K
09:18 634.80 634.80 631.35 631.35 0.6K
09:19 631.10 633.50 631.10 633.45 0.2K
09:20 634.50 634.60 634.50 634.60 2.2K
09:21 634.60 635.00 634.60 635.00 0.1K
09:22 635.00 635.85 633.95 635.85 1.2K
09:23 635.05 635.85 635.05 635.05 0.0K
09:24 633.90 633.90 632.65 632.65 0.5K
09:25 631.40 634.85 631.40 634.85 0.2K
09:26 635.30 635.60 633.40 633.40 0.1K
09:27 634.00 635.05 633.25 635.05 0.0K
09:28 635.20 635.80 635.20 635.80 0.1K
09:30 635.45 635.70 635.20 635.70 0.1K
09:31 635.85 636.25 635.05 636.20 1.1K
09:32 636.00 636.60 636.00 636.60 0.4K
09:33 636.10 638.00 635.05 635.05 3.8K
09:34 636.00 637.05 635.75 635.75 0.2K
09:35 635.75 635.90 635.05 635.05 0.4K
09:36 633.80 634.65 633.10 634.65 0.2K
09:37 633.85 633.85 633.85 633.85 0.0K
09:38 633.15 633.15 632.45 632.45 0.0K
09:39 633.85 633.85 633.55 633.55 0.1K
09:40 633.15 633.15 633.15 633.15 0.0K
09:41 632.10 632.85 632.10 632.85 0.1K
09:42 632.15 632.15 632.15 632.15 0.0K
09:43 632.15 633.10 632.15 632.40 0.2K
09:44 632.80 632.80 632.80 632.80 0.0K
09:45 633.15 633.15 633.05 633.05 0.0K
09:46 632.05 632.70 632.00 632.70 0.2K
09:47 633.00 633.00 633.00 633.00 0.2K
09:48 633.85 634.45 633.00 633.00 0.9K
09:49 632.15 632.15 632.15 632.15 0.0K
09:50 632.15 632.15 631.15 631.15 0.2K
09:51 631.75 632.80 631.75 632.80 0.1K
09:52 631.85 631.85 631.85 631.85 0.0K
09:54 631.15 631.20 631.00 631.20 0.1K
09:55 629.60 630.75 629.60 630.50 0.6K
09:56 630.80 630.80 630.50 630.50 0.4K
09:57 630.50 631.35 630.50 631.35 0.0K
09:58 630.85 632.85 630.00 632.85 0.2K
09:59 632.20 632.40 632.20 632.40 0.2K
10:00 631.90 632.20 631.90 632.05 0.4K
10:01 632.05 632.05 629.85 630.00 0.3K
10:02 629.20 629.65 628.25 629.65 0.1K
10:03 630.00 630.00 629.30 630.00 0.1K
10:06 630.15 631.10 630.15 631.10 0.1K
10:08 630.05 631.20 630.05 631.20 0.1K
10:09 631.20 631.35 630.70 630.70 0.1K
10:11 631.10 631.85 631.10 631.85 0.0K
10:13 630.90 630.90 630.90 630.90 0.1K
10:14 630.50 632.35 630.50 632.35 4.1K
10:15 633.60 633.60 633.60 633.60 0.1K
10:16 633.60 633.60 633.60 633.60 0.1K
10:17 633.60 633.60 632.60 632.60 0.2K
10:20 633.00 633.00 633.00 633.00 0.1K
10:22 632.70 632.70 632.70 632.70 0.0K
10:23 633.00 633.00 633.00 633.00 0.2K
10:24 632.80 632.80 632.80 632.80 0.0K
10:25 632.85 633.60 632.85 633.60 0.1K
10:27 633.70 633.70 633.70 633.70 0.1K
10:29 634.00 634.45 634.00 634.40 0.2K
10:30 634.55 634.65 634.55 634.65 0.1K
10:31 633.50 633.50 633.50 633.50 0.0K
10:32 635.00 635.00 635.00 635.00 0.3K
10:33 635.85 636.00 635.85 636.00 0.2K
10:34 636.00 636.00 636.00 636.00 0.0K
10:35 637.00 637.10 637.00 637.10 0.5K
10:37 638.00 638.00 638.00 638.00 0.0K
10:38 637.30 637.30 637.30 637.30 0.1K
10:40 636.90 636.90 636.30 636.30 0.0K
10:42 637.00 637.00 637.00 637.00 0.1K
10:43 637.00 637.00 637.00 637.00 0.1K
10:44 637.70 638.25 637.70 638.25 0.2K
10:45 638.25 639.95 638.25 639.80 0.8K
10:46 639.80 640.25 639.35 640.25 0.1K
10:47 640.70 640.70 639.40 639.50 0.2K
10:48 639.90 641.00 639.90 641.00 0.3K
10:49 641.75 646.45 641.75 646.45 2.0K
10:50 646.60 646.60 645.50 645.80 0.4K
10:51 646.20 649.80 646.20 647.05 9.4K
10:52 647.30 647.30 646.20 647.00 1.1K
10:53 646.35 649.00 646.35 648.55 1.5K
10:54 647.20 648.00 646.85 646.85 2.2K
10:55 647.45 647.95 647.00 647.00 0.6K
10:56 647.00 647.00 646.55 646.55 0.7K
10:57 646.55 646.55 643.70 643.75 4.0K
10:58 643.55 643.55 643.00 643.00 0.2K
10:59 641.95 641.95 641.45 641.55 0.9K
11:00 642.15 642.15 641.70 642.00 0.3K
11:01 641.40 641.40 641.00 641.00 0.1K
11:02 640.25 640.25 640.25 640.25 0.0K
11:03 638.50 638.50 638.15 638.15 0.4K
11:04 638.25 638.25 638.00 638.00 1.2K
11:06 638.60 639.20 638.60 639.20 0.4K
11:07 639.20 639.20 639.20 639.20 0.0K
11:08 640.00 640.00 639.85 639.85 0.0K
11:09 639.85 639.85 639.85 639.85 0.0K
11:10 639.85 639.85 639.25 639.25 0.0K
11:11 639.65 639.65 639.65 639.65 0.0K
11:14 639.30 639.30 639.25 639.25 0.1K
11:16 639.55 639.55 639.55 639.55 0.0K
11:17 638.85 638.85 638.35 638.35 0.1K
11:18 638.00 638.00 638.00 638.00 0.1K
11:19 638.35 638.85 638.10 638.10 1.4K
11:20 636.00 636.00 634.65 634.90 2.4K
11:21 634.90 634.90 634.90 634.90 0.0K
11:22 634.90 634.90 634.25 634.25 0.2K
11:23 634.65 634.75 634.25 634.75 0.8K
11:24 634.75 634.75 634.75 634.75 0.0K
11:25 634.75 634.75 634.75 634.75 0.0K
11:26 634.95 634.95 634.95 634.95 0.1K
11:27 634.95 635.10 634.95 634.95 1.4K
11:28 635.05 635.10 635.05 635.10 0.1K
11:29 635.40 635.95 635.40 635.95 0.3K
11:30 636.05 636.05 635.55 635.55 0.0K
11:31 634.95 634.95 634.95 634.95 0.1K
11:34 635.05 635.05 635.05 635.05 0.0K
11:35 635.40 635.45 635.40 635.45 0.1K
11:36 635.75 635.75 635.75 635.75 0.0K
11:37 636.25 636.25 635.75 636.15 0.1K
11:38 636.20 636.20 636.20 636.20 0.0K
11:39 635.50 636.55 635.50 636.55 0.7K
11:42 637.00 637.00 637.00 637.00 0.2K
11:46 636.90 636.90 636.90 636.90 0.0K
11:50 638.30 639.00 638.30 639.00 2.7K
11:51 641.00 641.70 641.00 641.70 0.9K
11:52 641.15 641.15 641.15 641.15 0.0K
11:53 640.05 640.05 640.05 640.05 0.0K
11:54 640.20 640.20 640.20 640.20 0.0K
11:57 639.55 639.55 639.55 639.55 0.0K
11:58 640.20 642.05 640.20 642.05 1.9K
11:59 642.00 642.00 641.40 641.40 0.6K
12:02 643.00 643.00 643.00 643.00 1.3K
12:03 641.95 644.00 641.95 642.00 0.9K
12:04 640.90 641.45 640.90 641.45 0.2K
12:06 641.45 641.45 641.45 641.45 0.0K
12:11 640.20 640.20 640.20 640.20 0.0K
12:16 640.85 640.85 640.85 640.85 0.0K
12:17 640.00 640.00 640.00 640.00 0.1K
12:20 639.00 639.00 638.55 638.55 0.2K
12:21 639.10 639.10 639.10 639.10 0.0K
12:23 639.55 639.55 638.20 638.20 0.2K
12:25 638.30 638.30 638.25 638.25 0.1K
12:26 638.25 638.25 638.25 638.25 0.0K
12:28 639.20 639.20 639.20 639.20 0.1K
12:32 639.75 639.75 638.45 638.45 0.1K
12:33 639.15 639.25 639.15 639.25 0.0K
12:37 638.75 638.75 638.75 638.75 0.1K
12:38 638.25 638.25 638.25 638.25 0.2K
12:39 638.30 638.30 638.30 638.30 0.1K
12:40 638.05 638.90 638.05 638.90 0.1K
12:42 638.75 639.25 638.75 639.25 0.1K
12:43 639.30 639.95 639.30 639.95 0.3K
12:44 639.95 639.95 639.35 639.35 0.0K
12:45 639.35 639.35 639.35 639.35 0.0K
12:46 639.05 639.05 639.05 639.05 0.0K
12:47 638.80 638.80 638.60 638.60 0.0K
12:49 638.45 638.45 638.45 638.45 0.0K
12:50 638.40 638.40 638.40 638.40 0.0K
12:51 638.50 638.50 637.25 638.50 0.3K
12:53 639.00 639.00 639.00 639.00 0.0K
12:54 639.00 639.00 638.85 638.85 0.1K
12:55 639.05 639.70 639.05 639.25 0.0K
12:59 639.80 639.80 638.40 638.40 0.3K
13:00 639.15 639.15 639.15 639.15 0.0K
13:01 639.30 639.30 639.30 639.30 0.0K
13:02 637.80 637.80 637.80 637.80 0.2K
13:03 637.55 637.55 636.15 636.15 0.2K
13:05 637.40 637.40 637.40 637.40 0.0K
13:06 637.40 637.40 637.40 637.40 0.0K
13:07 637.00 637.00 637.00 637.00 0.1K
13:08 637.80 637.80 637.80 637.80 0.0K
13:09 637.80 637.80 637.80 637.80 0.0K
13:10 637.90 638.20 637.90 638.20 0.0K
13:11 637.85 637.85 637.85 637.85 0.0K
13:14 637.60 637.60 637.60 637.60 0.0K
13:19 638.25 638.25 638.25 638.25 0.0K
13:20 637.90 637.90 637.55 637.55 0.0K
13:22 637.70 638.20 637.70 638.20 0.0K
13:23 637.80 637.80 637.80 637.80 0.1K
13:24 637.75 639.30 637.75 639.30 0.0K
13:25 638.60 639.00 638.50 638.50 0.0K
13:26 638.50 638.50 638.50 638.50 0.0K
13:27 639.00 639.00 638.90 638.90 0.0K
13:28 638.50 640.20 638.50 640.20 0.1K
13:29 640.00 640.00 639.15 639.15 0.3K
13:34 638.20 638.85 638.00 638.00 0.2K
13:35 638.85 639.30 638.05 638.05 0.2K
13:36 638.75 638.75 638.70 638.70 0.1K
13:37 638.75 638.75 638.65 638.65 0.1K
13:38 637.20 638.10 637.20 638.10 0.3K
13:39 637.95 637.95 637.95 637.95 0.0K
13:40 638.70 638.70 638.60 638.60 0.2K
13:41 637.20 637.20 637.20 637.20 0.1K
13:42 637.85 638.00 637.15 638.00 0.3K
13:43 638.00 638.00 638.00 638.00 0.0K
13:44 638.30 638.30 638.30 638.30 0.0K
13:45 639.00 639.00 638.35 638.80 0.1K
13:46 638.80 638.80 638.80 638.80 0.0K
13:48 638.20 638.20 638.20 638.20 0.0K
13:49 639.15 639.15 639.15 639.15 0.0K
13:50 638.70 638.70 638.70 638.70 0.1K
13:52 639.90 640.45 639.90 640.45 0.2K
13:53 640.50 641.10 640.15 640.20 0.3K
13:54 640.00 641.15 640.00 641.15 0.0K
13:55 641.25 641.25 641.25 641.25 0.0K
13:56 640.45 640.60 640.45 640.60 0.1K
13:57 640.35 640.35 640.35 640.35 0.0K
13:58 640.05 640.35 639.85 640.35 0.1K
13:59 640.50 640.55 640.50 640.55 0.0K
14:00 640.80 640.80 640.80 640.80 0.0K
14:01 641.00 641.00 641.00 641.00 0.0K
14:02 640.85 641.70 640.85 641.60 0.8K
14:03 641.45 641.90 641.30 641.90 0.1K
14:04 641.65 641.70 641.65 641.70 0.0K
14:05 641.85 641.95 641.85 641.95 0.0K
14:06 641.90 641.90 641.40 641.50 0.1K
14:07 641.70 642.50 641.70 642.35 0.4K
14:08 641.65 641.65 641.65 641.65 0.0K
14:10 641.30 641.30 641.20 641.20 0.0K
14:11 640.65 640.65 639.75 639.75 0.3K
14:13 639.65 640.85 639.65 640.85 0.1K
14:15 640.30 640.35 640.30 640.35 0.0K
14:16 640.35 640.35 640.35 640.35 0.0K
14:17 640.75 640.75 640.75 640.75 0.2K
14:18 640.70 640.70 640.70 640.70 0.1K
14:19 640.05 640.55 640.05 640.55 0.0K
14:20 640.60 640.95 640.60 640.90 0.1K
14:21 640.65 640.65 640.65 640.65 0.0K
14:23 640.80 640.85 640.75 640.75 0.0K
14:24 640.95 640.95 640.75 640.80 0.1K
14:25 640.85 640.85 640.85 640.85 0.0K
14:26 640.85 640.85 640.85 640.85 0.0K
14:27 640.10 640.90 640.10 640.90 0.1K
14:28 640.85 640.85 640.85 640.85 0.1K
14:29 640.95 640.95 640.95 640.95 0.1K
14:30 641.00 641.00 640.85 640.85 0.0K
14:31 640.85 640.85 640.10 640.10 0.1K
14:32 640.15 640.15 640.00 640.00 0.3K
14:33 640.00 640.00 640.00 640.00 0.2K
14:34 639.10 639.10 639.00 639.00 1.0K
14:35 638.15 638.50 638.15 638.45 0.1K
14:36 638.85 638.85 638.50 638.50 0.1K
14:37 638.50 639.55 638.40 639.55 0.2K
14:38 638.90 638.90 638.90 638.90 0.1K
14:39 638.30 638.30 638.30 638.30 0.1K
14:40 638.90 638.90 638.90 638.90 0.2K
14:41 638.85 639.00 638.85 639.00 0.3K
14:42 639.65 639.65 639.65 639.65 0.0K
14:45 638.75 639.35 638.75 639.35 0.0K
14:46 638.55 638.55 638.45 638.45 0.0K
14:47 638.45 638.45 638.00 638.00 0.3K
14:48 638.05 639.20 638.00 639.20 0.7K
14:51 639.10 639.10 637.80 637.85 0.6K
14:52 638.00 638.00 638.00 638.00 0.0K
14:53 637.60 637.70 637.15 637.70 0.3K
14:54 637.80 637.80 637.50 637.50 0.1K
14:55 637.40 637.85 637.40 637.85 0.1K
14:57 638.00 638.30 638.00 638.30 0.6K
14:58 638.80 638.80 638.80 638.80 0.0K
14:59 638.75 638.75 638.00 638.00 0.1K
15:00 638.50 638.60 638.50 638.55 0.0K
15:01 638.20 638.85 637.50 638.75 0.4K
15:02 638.65 638.90 638.35 638.90 0.4K
15:03 638.90 639.20 638.85 639.20 0.1K
15:05 638.15 639.45 638.15 639.45 0.2K
15:06 638.45 638.45 638.45 638.45 0.1K
15:07 638.50 638.85 638.40 638.85 0.1K
15:08 638.15 638.85 638.15 638.85 0.1K
15:09 638.85 638.85 638.30 638.30 0.4K
15:10 638.30 638.80 638.30 638.80 0.0K
15:11 639.05 639.40 639.05 639.40 0.2K
15:12 639.35 639.50 638.75 639.50 2.0K
15:15 639.40 639.50 639.40 639.50 0.3K
15:16 639.10 640.00 639.10 639.55 0.4K
15:17 639.55 640.35 639.55 640.35 0.1K
15:18 640.30 640.30 640.15 640.15 0.1K
15:19 640.35 640.35 640.20 640.30 0.3K
15:20 640.35 640.35 639.65 639.65 0.4K
15:21 640.25 640.25 638.80 639.50 0.2K
15:22 640.15 640.15 639.45 639.90 0.2K
15:23 639.45 641.45 639.30 641.45 0.6K
15:24 639.20 640.90 639.20 640.85 0.1K
15:25 640.85 640.85 638.95 639.40 1.0K
15:26 639.45 640.55 639.45 640.55 0.1K
15:27 640.45 640.50 640.45 640.50 0.1K
15:28 640.95 641.20 640.95 641.20 0.2K
15:29 640.80 640.80 638.45 639.35 0.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible