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
09:08 555.00 555.00 555.00 555.00 2.8K
09:15 555.05 561.90 555.00 561.90 1.1K
09:16 558.95 558.95 548.45 549.90 5.5K
09:17 551.15 552.40 550.00 551.30 5.0K
09:18 551.80 552.45 548.60 552.45 10.0K
09:19 553.80 554.55 552.00 552.00 1.1K
09:20 552.75 554.10 552.30 552.30 0.8K
09:21 552.40 559.00 551.30 559.00 2.9K
09:22 558.15 558.15 555.10 557.30 4.4K
09:23 556.95 558.60 555.70 557.50 2.7K
09:24 556.90 558.80 556.90 557.35 0.9K
09:25 557.65 560.00 557.65 558.15 3.3K
09:26 558.35 562.90 558.35 562.90 2.1K
09:27 561.40 561.40 557.55 557.55 1.6K
09:28 557.90 558.10 557.25 557.80 1.2K
09:29 557.75 558.00 556.65 556.65 0.6K
09:30 556.95 557.00 556.00 556.00 1.5K
09:31 556.70 557.90 556.50 556.55 1.2K
09:32 557.55 557.55 555.70 556.45 0.8K
09:33 556.25 556.50 554.40 554.40 3.2K
09:34 554.90 555.70 553.00 553.55 1.5K
09:35 554.25 554.25 551.80 552.20 4.3K
09:36 552.90 554.50 552.90 553.75 2.3K
09:37 553.45 553.45 551.00 551.00 2.2K
09:38 552.10 552.10 550.15 550.15 0.7K
09:39 551.20 551.95 550.10 551.95 1.4K
09:40 550.65 551.50 550.60 550.60 0.5K
09:41 550.20 550.65 550.00 550.30 2.7K
09:42 550.60 550.95 550.00 550.95 0.5K
09:43 550.45 550.90 550.00 550.70 0.5K
09:44 550.00 550.85 550.00 550.55 1.1K
09:45 550.00 550.85 550.00 550.80 1.9K
09:46 550.10 551.00 550.00 550.65 1.5K
09:47 550.90 552.20 550.50 552.20 1.4K
09:48 551.15 553.60 550.70 553.60 0.8K
09:49 553.95 553.95 551.50 551.95 1.3K
09:50 551.50 551.75 550.60 550.60 0.6K
09:51 550.60 554.45 550.60 552.05 1.2K
09:52 552.40 553.00 551.25 553.00 0.4K
09:53 553.70 553.70 552.20 552.20 0.2K
09:54 553.80 554.95 553.80 554.95 0.4K
09:55 555.25 555.25 553.80 553.90 0.3K
09:56 553.90 554.95 553.90 554.95 0.1K
09:57 554.45 554.90 553.00 553.05 1.1K
09:58 553.00 553.85 551.70 551.70 0.6K
09:59 551.90 553.70 551.90 553.55 0.2K
10:00 552.70 554.90 552.70 553.55 0.5K
10:01 554.00 554.00 552.75 552.95 0.5K
10:02 553.35 553.35 551.50 551.50 0.7K
10:03 551.40 552.30 551.10 551.45 0.4K
10:04 551.85 552.55 551.40 551.40 0.6K
10:05 551.90 551.90 550.60 551.80 1.0K
10:06 551.05 552.50 550.15 552.45 0.5K
10:07 552.45 552.90 551.50 551.95 0.4K
10:08 552.15 552.45 551.50 551.95 0.3K
10:09 552.05 552.05 551.25 551.65 1.0K
10:10 550.15 550.80 550.00 550.20 1.5K
10:11 550.20 550.90 550.20 550.55 0.1K
10:12 551.00 551.00 550.00 550.00 0.4K
10:13 549.50 549.50 548.00 548.80 6.5K
10:14 546.15 546.15 545.10 546.10 2.0K
10:15 545.10 545.80 545.10 545.10 0.2K
10:16 545.75 546.40 545.10 545.40 0.8K
10:17 545.45 546.20 545.45 545.75 0.1K
10:18 546.10 546.10 545.20 545.65 0.3K
10:19 545.25 545.25 535.45 535.45 15.3K
10:20 535.65 537.25 535.65 536.00 0.6K
10:21 536.40 536.90 535.60 536.85 0.3K
10:22 536.85 537.85 536.85 537.45 0.1K
10:23 537.20 539.85 537.20 538.35 0.5K
10:24 538.05 538.10 537.40 538.00 0.8K
10:25 537.85 539.00 537.65 538.50 1.2K
10:26 538.40 540.00 538.25 538.50 1.2K
10:27 538.65 539.00 538.20 538.30 0.1K
10:28 538.30 540.70 538.30 540.15 0.2K
10:29 540.35 540.35 539.15 540.25 0.3K
10:30 540.60 541.60 540.60 540.95 0.8K
10:31 541.00 541.35 540.40 540.65 0.3K
10:32 540.65 541.60 540.00 541.60 0.2K
10:33 542.20 543.70 542.20 543.05 0.2K
10:34 542.45 543.15 541.65 541.65 1.0K
10:35 541.55 541.80 540.55 541.05 0.3K
10:36 541.95 542.85 541.95 542.55 0.1K
10:37 543.00 543.50 542.50 542.50 0.1K
10:38 542.25 543.60 542.15 542.15 0.2K
10:39 542.50 542.65 541.85 542.65 0.1K
10:40 543.20 543.40 542.40 543.40 0.2K
10:41 543.25 544.00 542.30 542.55 0.2K
10:42 542.55 543.10 542.35 542.65 0.1K
10:43 542.70 543.25 542.40 542.75 0.1K
10:44 542.85 543.55 542.85 543.20 0.1K
10:45 543.35 543.35 542.40 542.40 0.0K
10:46 541.40 542.20 541.10 542.15 1.6K
10:47 542.35 542.75 542.25 542.25 0.0K
10:48 542.80 542.85 542.25 542.85 0.2K
10:49 542.95 544.20 542.95 544.20 0.4K
10:50 544.10 544.10 543.00 543.05 0.9K
10:51 543.40 543.85 542.50 542.55 1.0K
10:52 542.25 542.65 542.20 542.65 0.4K
10:53 542.25 542.50 541.55 541.55 0.1K
10:54 541.85 541.85 541.60 541.60 0.1K
10:55 542.25 542.35 541.55 541.75 0.9K
10:56 542.60 543.85 542.60 543.30 1.2K
10:57 542.95 543.10 542.90 542.90 0.1K
10:58 542.95 543.45 542.95 543.00 0.3K
10:59 543.00 543.20 543.00 543.05 0.1K
11:00 543.20 543.50 543.20 543.50 0.0K
11:01 543.25 543.55 543.25 543.35 0.1K
11:02 543.35 543.40 543.15 543.35 0.2K
11:03 543.35 543.60 543.25 543.40 0.2K
11:04 543.25 543.25 541.40 541.40 3.6K
11:05 542.20 542.20 542.00 542.00 0.1K
11:06 541.20 541.70 541.15 541.70 2.7K
11:07 541.35 541.65 539.40 539.95 3.8K
11:08 539.90 540.80 539.75 540.55 0.1K
11:09 540.30 540.60 540.10 540.60 0.2K
11:10 540.60 540.60 540.20 540.50 0.1K
11:11 540.20 540.40 540.05 540.05 0.3K
11:12 540.25 541.50 540.00 541.50 0.1K
11:13 541.00 542.15 541.00 541.85 0.1K
11:14 541.50 541.50 541.15 541.15 0.0K
11:15 541.25 542.35 541.25 542.10 0.3K
11:16 541.95 541.95 540.15 540.15 1.3K
11:17 540.00 540.35 540.00 540.30 0.6K
11:18 540.15 540.15 540.00 540.00 0.3K
11:19 540.00 540.75 540.00 540.55 0.0K
11:20 540.35 540.35 540.20 540.35 0.1K
11:21 540.55 540.65 540.20 540.65 0.1K
11:22 540.20 540.65 540.00 540.05 0.4K
11:23 540.00 540.00 537.70 538.00 3.9K
11:24 538.10 539.95 538.10 539.45 1.1K
11:25 539.05 539.90 539.05 539.05 0.3K
11:26 539.05 539.65 539.05 539.65 0.1K
11:27 540.10 540.10 539.05 539.45 0.2K
11:28 539.10 539.90 539.10 539.30 0.0K
11:29 539.95 540.20 539.35 540.20 0.2K
11:30 540.20 540.20 539.65 540.00 0.2K
11:31 539.65 539.65 539.15 539.55 1.7K
11:32 539.55 539.55 539.55 539.55 0.0K
11:33 539.80 540.20 539.60 539.90 0.4K
11:34 539.80 540.10 539.70 539.80 0.3K
11:35 540.15 540.45 540.05 540.35 0.4K
11:36 540.25 540.25 540.25 540.25 0.0K
11:37 540.25 540.25 538.25 538.25 3.6K
11:38 538.20 538.20 536.75 537.40 3.0K
11:39 537.35 537.60 537.20 537.20 0.1K
11:40 537.60 537.60 537.25 537.25 0.0K
11:41 537.25 538.00 537.25 538.00 0.2K
11:42 537.75 538.00 537.65 537.65 0.3K
11:43 537.70 538.00 537.65 537.90 0.1K
11:44 537.20 537.35 537.00 537.35 1.1K
11:45 537.80 537.80 537.00 537.00 1.1K
11:46 536.45 536.65 536.10 536.30 0.7K
11:47 536.15 536.85 536.15 536.85 0.2K
11:48 536.85 536.85 536.15 536.45 0.1K
11:49 536.30 536.80 536.20 536.80 0.1K
11:50 536.80 536.80 536.20 536.35 0.1K
11:51 536.35 537.10 536.35 537.10 0.0K
11:52 536.40 536.40 536.10 536.10 0.4K
11:53 536.65 536.65 536.10 536.35 0.1K
11:54 536.55 536.85 536.35 536.60 0.1K
11:55 536.60 537.00 536.60 536.75 0.0K
11:56 537.00 537.00 536.75 536.75 0.3K
11:57 536.75 536.75 536.75 536.75 0.9K
11:58 536.75 536.85 536.75 536.85 0.1K
11:59 536.75 537.20 536.75 537.20 0.2K
12:00 537.15 537.65 537.05 537.05 0.2K
12:01 536.80 537.05 536.75 537.05 0.3K
12:02 536.90 537.35 536.85 536.85 0.3K
12:03 537.05 537.30 536.75 537.10 0.0K
12:04 537.65 537.70 537.25 537.25 0.3K
12:05 536.90 537.10 536.90 536.95 0.0K
12:06 537.15 537.15 536.75 536.75 0.2K
12:07 536.75 536.75 536.75 536.75 0.0K
12:08 537.00 537.00 536.75 536.75 0.3K
12:09 536.75 536.75 530.80 530.80 8.4K
12:10 530.35 531.85 530.35 531.85 2.2K
12:11 531.50 531.50 530.30 530.30 0.9K
12:12 530.50 530.60 530.00 530.00 0.3K
12:13 530.00 530.00 527.00 527.70 5.6K
12:14 528.25 528.25 527.30 527.65 0.2K
12:15 527.65 528.45 526.75 528.45 1.1K
12:16 528.35 528.90 527.70 528.00 0.3K
12:17 527.95 528.25 527.25 527.60 0.1K
12:18 527.50 528.00 527.25 527.45 0.7K
12:19 527.00 527.70 526.00 526.00 2.5K
12:20 526.95 529.40 526.70 529.40 0.6K
12:21 529.50 529.50 527.90 528.60 0.4K
12:22 529.15 530.20 528.50 528.70 2.2K
12:23 529.50 529.50 528.80 529.25 0.1K
12:24 528.80 529.30 528.50 528.50 0.4K
12:25 528.50 528.55 527.70 528.35 0.3K
12:26 528.25 528.85 527.75 528.15 0.2K
12:27 528.80 529.10 528.80 529.10 0.2K
12:28 528.10 528.70 527.85 528.70 0.1K
12:29 528.85 528.85 526.00 526.60 1.4K
12:30 526.60 527.25 526.60 527.25 0.7K
12:31 527.00 527.00 526.05 526.80 0.2K
12:32 527.00 527.00 526.30 527.00 2.1K
12:33 527.00 527.00 526.10 526.45 0.3K
12:34 526.25 526.45 525.25 525.45 1.6K
12:35 525.05 525.55 525.00 525.45 0.8K
12:36 525.80 526.10 525.10 525.10 0.5K
12:37 525.10 526.60 525.10 525.70 0.5K
12:38 525.20 526.30 525.20 525.95 0.1K
12:39 526.40 526.40 525.75 526.30 0.7K
12:40 526.55 526.95 526.25 526.25 0.4K
12:41 526.25 526.35 526.25 526.25 0.7K
12:42 526.35 527.80 526.35 526.55 1.5K
12:43 526.85 526.90 526.25 526.90 1.3K
12:44 526.95 527.35 526.05 526.05 1.1K
12:45 525.75 527.40 525.75 526.75 0.3K
12:46 526.75 529.30 526.75 529.30 0.4K
12:47 530.50 532.25 529.65 530.30 1.5K
12:48 531.85 531.85 529.75 530.45 1.5K
12:49 530.50 531.35 530.50 531.35 0.0K
12:50 531.20 531.40 530.75 530.75 0.4K
12:51 531.30 531.30 530.75 531.00 0.3K
12:52 531.00 531.70 531.00 531.70 0.3K
12:53 532.50 532.55 531.10 531.25 0.8K
12:54 531.00 531.10 531.00 531.10 0.0K
12:55 531.00 531.35 531.00 531.35 0.0K
12:56 531.80 531.80 531.50 531.50 0.0K
12:58 532.05 532.05 531.50 531.85 0.2K
12:59 531.50 531.65 531.50 531.50 0.2K
13:00 531.50 532.15 531.50 531.55 0.0K
13:01 531.50 531.95 531.50 531.85 0.7K
13:02 531.50 532.30 531.50 532.30 0.1K
13:03 531.85 531.85 531.00 531.00 0.6K
13:04 531.00 531.00 530.75 530.90 0.4K
13:05 530.90 531.50 530.90 531.45 0.0K
13:06 530.90 531.30 530.90 531.30 0.0K
13:07 531.85 532.20 530.75 530.75 0.8K
13:08 530.75 530.95 530.75 530.95 0.0K
13:09 530.95 531.30 530.95 531.00 0.3K
13:10 531.05 532.45 531.05 531.50 0.3K
13:11 531.80 532.05 531.50 531.80 0.0K
13:12 531.80 531.95 531.65 531.95 0.0K
13:13 532.25 532.25 531.95 532.05 0.1K
13:15 532.40 532.40 532.05 532.05 0.0K
13:16 531.90 531.90 530.85 531.15 0.6K
13:17 531.70 531.70 530.95 530.95 0.0K
13:19 531.65 531.65 531.25 531.25 0.1K
13:20 531.70 532.25 531.40 532.25 0.0K
13:21 531.60 531.60 531.60 531.60 0.0K
13:23 531.85 532.50 531.85 532.10 0.0K
13:24 532.30 532.70 531.90 532.70 0.4K
13:25 533.00 533.00 532.50 532.50 0.2K
13:26 532.65 532.90 532.25 532.25 0.0K
13:27 532.90 533.65 532.60 533.30 1.7K
13:28 532.25 532.90 532.25 532.90 0.1K
13:29 533.40 533.40 533.10 533.10 0.0K
13:30 532.90 533.05 531.90 532.95 0.3K
13:31 532.15 532.85 532.15 532.85 0.0K
13:32 533.40 533.80 533.20 533.20 0.0K
13:33 533.90 533.90 533.00 533.00 0.1K
13:34 534.35 534.35 533.05 533.20 0.6K
13:35 534.10 534.10 533.30 533.55 0.1K
13:36 533.55 534.10 533.30 533.40 0.1K
13:37 533.30 533.30 532.20 532.65 0.3K
13:38 531.80 534.65 531.80 534.65 1.2K
13:39 534.80 535.40 534.25 535.25 1.0K
13:40 535.00 535.00 532.20 532.90 5.2K
13:41 534.20 534.20 533.10 533.55 0.3K
13:42 534.00 534.30 534.00 534.20 0.1K
13:43 534.50 535.40 534.00 534.75 2.1K
13:44 534.75 535.00 534.70 534.75 0.0K
13:45 535.05 535.05 535.05 535.05 0.2K
13:46 535.05 535.60 535.05 535.05 0.1K
13:47 535.95 537.90 535.95 537.55 0.8K
13:48 536.70 536.70 536.55 536.55 0.5K
13:49 536.55 537.00 536.55 536.65 0.2K
13:50 536.60 536.60 536.60 536.60 0.0K
13:51 533.50 534.05 533.00 533.05 2.6K
13:52 532.90 533.15 532.10 532.10 0.1K
13:53 532.10 533.40 532.10 533.40 0.0K
13:54 533.00 534.20 533.00 533.30 0.0K
13:55 535.00 535.00 533.00 533.00 1.8K
13:56 533.00 533.90 533.00 533.00 1.3K
13:57 533.00 533.85 533.00 533.85 0.8K
13:58 533.15 533.60 533.00 533.10 0.4K
13:59 533.25 534.30 533.25 533.50 0.0K
14:00 533.50 533.65 533.25 533.25 0.1K
14:01 533.90 534.00 533.55 534.00 0.0K
14:02 533.00 533.65 533.00 533.60 0.0K
14:03 533.60 533.60 533.00 533.20 0.2K
14:04 532.70 533.00 532.45 533.00 0.1K
14:05 533.05 533.80 533.05 533.80 0.0K
14:06 533.70 533.75 533.05 533.35 0.1K
14:07 533.60 533.75 533.45 533.45 0.0K
14:08 533.90 533.90 533.80 533.80 0.0K
14:09 533.70 534.80 533.70 533.90 0.1K
14:10 533.90 534.55 533.90 534.40 0.1K
14:11 534.40 534.40 533.25 534.05 0.1K
14:12 534.00 534.00 533.15 533.15 0.1K
14:13 534.00 534.10 533.70 533.75 0.1K
14:14 534.15 534.15 533.75 533.75 0.0K
14:15 534.60 534.60 534.10 534.10 0.0K
14:16 533.65 533.65 533.00 533.00 0.2K
14:17 533.55 533.75 533.05 533.05 0.0K
14:18 534.85 534.85 532.75 532.95 1.4K
14:19 532.95 534.70 532.95 533.80 1.2K
14:20 533.70 535.00 533.70 535.00 0.1K
14:21 535.00 536.00 534.70 536.00 0.1K
14:22 536.05 536.95 534.95 535.00 4.4K
14:23 534.25 535.00 534.25 535.00 0.5K
14:24 534.10 534.70 534.10 534.65 0.1K
14:25 534.40 534.90 534.40 534.50 0.0K
14:26 534.95 534.95 534.75 534.75 0.0K
14:27 534.75 535.00 534.75 534.75 0.3K
14:28 534.75 535.00 534.75 535.00 0.1K
14:29 534.80 535.00 534.80 534.85 0.2K
14:30 536.25 536.35 535.05 535.65 1.7K
14:31 535.50 535.50 534.80 534.80 1.7K
14:32 534.80 534.95 533.75 533.75 6.2K
14:33 532.75 533.90 532.50 533.75 0.9K
14:34 534.05 534.05 533.30 533.45 0.1K
14:35 533.05 533.75 533.05 533.70 0.0K
14:36 533.00 534.05 533.00 533.35 0.3K
14:37 533.70 534.30 533.00 533.00 0.4K
14:38 533.00 533.60 533.00 533.00 0.1K
14:39 533.00 534.00 533.00 533.60 0.0K
14:40 533.45 534.35 533.45 533.50 0.0K
14:41 533.50 533.50 533.50 533.50 0.0K
14:42 533.65 533.75 533.05 533.05 0.7K
14:43 533.35 534.15 533.20 534.15 0.1K
14:44 533.45 533.80 533.45 533.80 0.0K
14:45 534.00 534.00 532.20 532.20 2.5K
14:46 531.40 531.40 529.45 529.60 6.3K
14:47 529.25 531.70 529.25 531.70 0.7K
14:48 531.20 531.70 531.20 531.60 0.5K
14:49 530.45 530.75 528.70 528.70 0.8K
14:50 528.70 529.85 528.05 529.30 2.2K
14:51 529.30 529.85 528.40 528.40 1.2K
14:52 529.60 529.75 528.90 529.00 0.1K
14:53 529.00 529.40 528.00 528.00 0.5K
14:54 527.75 528.45 527.05 527.30 1.6K
14:55 527.85 527.95 527.25 527.80 0.1K
14:56 527.85 528.95 527.85 528.25 1.7K
14:57 528.95 529.00 528.05 529.00 0.1K
14:58 528.60 528.60 528.05 528.30 0.5K
14:59 528.45 528.80 528.20 528.20 0.3K
15:00 529.45 530.80 529.30 530.00 1.5K
15:01 529.45 530.05 525.25 525.25 3.8K
15:02 525.50 525.50 523.00 523.55 9.6K
15:03 523.80 524.75 523.80 524.75 0.6K
15:04 525.00 525.40 522.20 522.20 2.4K
15:05 522.40 523.40 522.00 522.25 2.0K
15:06 522.85 525.90 522.85 525.90 2.8K
15:07 525.90 525.90 524.75 525.00 0.5K
15:08 525.00 525.90 523.75 525.90 0.4K
15:09 525.50 526.50 525.05 525.65 0.5K
15:10 526.00 527.00 524.85 526.80 2.4K
15:11 526.70 528.10 526.25 526.25 8.5K
15:12 526.80 527.10 525.60 526.20 3.3K
15:13 526.00 529.45 526.00 527.45 3.6K
15:14 527.80 528.50 527.60 528.10 0.6K
15:15 527.85 528.95 527.00 527.40 1.3K
15:16 526.95 527.45 526.95 527.35 0.5K
15:17 527.25 530.00 526.60 528.05 7.0K
15:18 530.30 531.85 530.30 531.80 2.7K
15:19 531.20 534.05 531.00 534.00 1.5K
15:20 534.00 538.00 534.00 535.00 3.9K
15:21 536.00 538.00 536.00 538.00 2.8K
15:22 538.30 538.65 537.90 538.55 0.9K
15:23 539.25 541.75 538.75 541.20 4.9K
15:24 541.35 542.50 541.35 542.50 1.8K
15:25 542.35 545.25 542.35 545.00 7.5K
15:26 544.00 545.25 543.55 545.10 0.6K
15:27 545.90 546.20 545.00 545.00 11.5K
15:28 545.00 546.80 545.00 546.80 2.7K
15:29 546.00 550.00 534.15 534.15 7.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible