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
09:07 550.00 550.00 550.00 550.00 0.1K
09:15 550.25 562.80 550.25 562.05 3.3K
09:16 560.50 562.25 560.40 560.40 3.5K
09:17 561.70 563.25 561.70 562.95 1.0K
09:18 562.00 562.00 560.50 560.85 13.7K
09:19 559.45 562.55 559.45 562.55 0.7K
09:20 562.30 562.30 560.50 561.65 0.6K
09:21 561.80 561.80 558.35 558.85 3.1K
09:22 558.40 560.00 558.40 560.00 1.9K
09:23 559.30 559.35 557.60 557.60 0.8K
09:24 557.70 561.85 556.45 561.05 5.3K
09:25 561.15 561.90 560.15 561.90 0.5K
09:26 561.90 569.50 561.90 569.50 4.5K
09:27 570.00 570.00 567.00 569.00 3.1K
09:28 567.15 570.00 567.15 570.00 3.4K
09:29 570.00 575.05 569.85 575.05 7.8K
09:30 575.25 575.30 570.35 570.35 6.6K
09:31 570.35 574.85 570.35 573.90 1.4K
09:32 573.90 575.00 573.00 575.00 1.8K
09:33 573.30 574.00 573.05 573.10 0.9K
09:34 572.25 574.05 572.25 574.00 1.6K
09:35 574.00 574.00 571.00 571.85 2.5K
09:36 571.10 571.70 570.05 571.70 0.6K
09:37 570.30 571.75 568.80 568.80 1.1K
09:38 570.00 570.00 566.00 566.00 4.2K
09:39 565.10 569.00 565.10 569.00 2.7K
09:40 568.45 569.20 568.20 568.20 0.6K
09:41 568.15 568.15 566.00 566.00 0.8K
09:42 565.20 565.95 565.05 565.85 0.8K
09:43 565.90 565.90 565.70 565.90 0.2K
09:44 565.65 565.70 565.00 565.65 0.5K
09:45 565.00 565.85 564.45 565.85 1.1K
09:46 566.40 569.20 566.40 568.45 2.3K
09:47 569.20 569.20 566.00 566.00 1.3K
09:48 566.55 567.90 566.55 567.70 0.2K
09:49 567.70 567.95 564.75 564.75 0.6K
09:50 566.15 566.15 565.05 565.55 0.3K
09:51 565.30 567.00 565.25 567.00 0.2K
09:52 567.00 567.05 567.00 567.05 0.1K
09:53 566.25 566.45 565.55 565.55 1.1K
09:54 566.90 566.90 565.35 565.35 0.2K
09:55 565.30 565.30 564.05 564.55 1.6K
09:56 564.65 564.65 563.65 563.65 0.7K
09:57 564.35 564.85 561.00 561.00 2.5K
09:58 561.00 563.90 561.00 563.90 0.3K
09:59 563.00 563.90 563.00 563.90 0.3K
10:00 565.35 566.90 565.35 565.50 0.4K
10:01 565.20 566.30 564.20 565.70 0.4K
10:02 564.85 566.35 564.85 564.90 0.7K
10:03 565.45 566.00 565.45 566.00 0.6K
10:04 565.55 566.20 565.25 566.20 0.2K
10:05 566.20 569.00 566.20 569.00 0.8K
10:06 567.60 569.00 567.00 567.00 1.3K
10:07 567.35 567.85 567.30 567.85 0.1K
10:08 567.75 567.85 567.75 567.85 0.0K
10:09 567.15 567.15 565.00 565.00 1.2K
10:10 564.00 565.35 564.00 565.35 2.9K
10:11 565.30 565.30 565.05 565.05 0.4K
10:12 565.05 565.05 561.90 562.60 3.6K
10:13 562.15 562.15 562.15 562.15 0.3K
10:14 562.75 562.75 562.00 562.00 0.3K
10:15 562.15 564.25 562.15 563.25 3.0K
10:16 563.25 563.25 563.25 563.25 0.0K
10:17 562.55 562.55 562.30 562.30 0.3K
10:19 562.85 562.85 562.85 562.85 0.0K
10:20 561.90 562.15 561.55 561.55 2.0K
10:21 561.25 561.25 561.25 561.25 0.1K
10:22 562.30 563.85 562.30 563.85 0.2K
10:23 564.30 564.30 564.00 564.00 0.1K
10:24 563.85 563.90 563.85 563.90 0.0K
10:25 564.20 564.20 564.20 564.20 0.0K
10:26 563.65 563.65 563.65 563.65 0.0K
10:27 563.45 564.30 563.45 564.25 0.1K
10:29 563.55 563.55 563.55 563.55 0.0K
10:30 563.45 564.15 563.45 563.90 0.4K
10:31 564.95 564.95 564.50 564.50 0.2K
10:32 564.80 565.35 564.75 565.35 0.5K
10:33 565.25 565.25 565.25 565.25 0.0K
10:34 565.35 565.35 565.20 565.25 0.0K
10:35 565.25 565.55 561.75 561.75 2.4K
10:36 562.50 563.00 561.60 562.50 1.0K
10:37 563.65 563.65 561.80 561.80 0.4K
10:38 561.30 561.30 560.30 560.80 1.3K
10:39 561.50 562.30 561.50 562.30 0.1K
10:40 560.20 560.30 560.05 560.15 1.4K
10:41 558.55 558.55 557.85 558.00 2.8K
10:42 558.35 558.55 558.35 558.55 0.1K
10:43 557.95 558.10 557.95 558.10 0.0K
10:44 557.45 558.15 556.90 556.90 0.6K
10:45 556.55 556.55 554.65 555.20 1.8K
10:46 555.10 555.90 555.10 555.85 0.2K
10:47 555.70 555.70 555.70 555.70 0.1K
10:48 555.10 555.10 555.10 555.10 0.0K
10:49 555.20 555.20 554.05 554.05 0.2K
10:50 554.50 556.50 554.50 556.50 0.7K
10:51 556.80 557.25 556.80 556.90 0.3K
10:52 556.75 556.75 555.85 556.15 0.1K
10:53 556.15 556.15 556.15 556.15 0.0K
10:54 556.70 559.10 556.70 559.10 0.2K
10:55 559.80 560.10 559.80 560.10 1.9K
10:56 559.60 559.60 559.60 559.60 0.0K
10:57 559.60 560.00 559.15 560.00 0.2K
10:58 560.00 560.00 559.40 559.90 0.0K
11:00 559.90 559.90 559.90 559.90 0.0K
11:01 559.90 559.90 559.90 559.90 0.0K
11:03 559.80 559.90 559.80 559.90 0.1K
11:04 559.50 559.85 559.50 559.85 0.0K
11:06 560.25 561.00 560.25 561.00 0.6K
11:07 560.00 560.00 559.85 559.85 1.5K
11:08 560.00 560.00 560.00 560.00 0.3K
11:09 560.00 560.85 560.00 560.85 0.1K
11:10 560.25 561.05 559.85 561.00 0.3K
11:11 561.00 561.00 561.00 561.00 0.0K
11:12 561.20 561.20 561.20 561.20 0.0K
11:13 561.70 561.70 561.15 561.15 0.0K
11:14 561.10 561.80 561.10 561.80 0.1K
11:15 560.00 560.00 560.00 560.00 0.6K
11:16 559.95 559.95 559.15 559.15 0.0K
11:17 559.15 559.15 559.00 559.00 0.0K
11:18 559.50 559.50 559.50 559.50 0.0K
11:19 560.00 560.00 560.00 560.00 0.5K
11:20 560.00 560.00 560.00 560.00 0.0K
11:24 560.00 560.10 560.00 560.00 0.2K
11:27 560.00 560.00 559.25 559.25 0.3K
11:28 557.80 557.85 557.50 557.85 1.3K
11:29 558.30 558.30 558.30 558.30 0.0K
11:30 558.80 558.80 558.80 558.80 0.0K
11:31 559.25 559.25 559.25 559.25 0.1K
11:32 558.75 558.95 558.75 558.95 0.0K
11:33 558.50 558.50 558.30 558.30 0.0K
11:34 559.15 559.15 558.60 558.60 0.1K
11:35 559.30 559.30 559.30 559.30 0.1K
11:36 559.25 559.25 558.75 558.75 0.0K
11:38 559.55 559.55 559.10 559.10 0.1K
11:39 558.95 558.95 558.95 558.95 0.0K
11:40 558.15 558.15 558.15 558.15 0.1K
11:42 558.00 558.40 558.00 558.40 0.1K
11:43 557.70 557.70 557.15 557.15 0.0K
11:44 557.00 557.00 556.80 556.80 0.4K
11:45 559.10 559.10 558.25 558.25 0.1K
11:47 558.75 558.75 558.75 558.75 0.1K
11:48 559.95 559.95 558.45 558.45 0.2K
11:49 558.95 558.95 558.95 558.95 0.1K
11:51 559.10 559.10 557.90 557.90 0.2K
11:52 558.50 558.50 557.15 557.30 1.0K
11:53 557.05 557.20 557.05 557.20 0.1K
11:54 557.15 558.00 557.15 558.00 0.1K
11:57 556.90 557.15 556.90 557.15 0.2K
11:59 557.00 557.15 557.00 557.15 0.0K
12:00 558.05 558.05 558.00 558.00 0.0K
12:01 558.00 558.00 558.00 558.00 0.1K
12:02 558.25 558.25 558.25 558.25 0.0K
12:04 558.80 558.80 558.80 558.80 0.0K
12:05 558.80 558.80 558.80 558.80 0.0K
12:06 558.80 559.10 558.80 559.10 0.0K
12:07 558.35 558.35 558.20 558.20 0.0K
12:09 558.95 558.95 558.90 558.90 0.0K
12:10 559.10 559.10 559.10 559.10 0.1K
12:11 559.50 559.50 559.50 559.50 0.0K
12:12 559.40 559.40 559.40 559.40 0.9K
12:14 558.70 558.70 558.70 558.70 0.0K
12:15 559.50 559.50 558.70 558.70 0.3K
12:16 558.70 558.70 558.70 558.70 0.0K
12:17 558.50 558.50 558.50 558.50 0.0K
12:18 558.50 558.50 558.50 558.50 0.1K
12:19 558.50 558.50 558.50 558.50 0.1K
12:21 558.50 558.85 558.50 558.85 0.1K
12:25 559.00 559.00 559.00 559.00 0.1K
12:26 559.35 559.35 558.75 558.75 0.3K
12:28 559.50 560.35 559.50 560.35 2.4K
12:29 560.00 561.75 560.00 561.75 0.2K
12:30 561.50 561.50 561.20 561.20 0.0K
12:31 561.50 561.85 561.50 561.50 0.0K
12:32 562.05 562.05 562.05 562.05 0.2K
12:33 562.35 563.15 562.35 563.15 0.1K
12:34 563.20 564.10 563.15 563.15 0.9K
12:35 562.65 562.65 560.00 560.00 2.2K
12:36 559.95 560.00 559.95 559.95 0.0K
12:37 559.00 559.00 558.05 558.05 2.1K
12:38 557.35 557.35 557.10 557.10 0.3K
12:39 557.10 557.95 557.10 557.95 0.1K
12:40 558.05 558.05 557.05 557.05 0.1K
12:41 557.00 557.00 557.00 557.00 0.1K
12:42 557.05 557.05 557.05 557.05 0.0K
12:43 558.40 558.45 558.40 558.45 0.2K
12:44 558.90 558.95 558.90 558.95 0.0K
12:45 558.95 558.95 558.85 558.85 0.3K
12:46 557.90 557.90 557.80 557.80 0.0K
12:47 558.00 558.00 557.95 557.95 0.0K
12:48 558.70 558.85 558.70 558.85 0.1K
12:49 558.10 558.55 558.10 558.55 0.1K
12:50 559.35 559.35 559.35 559.35 0.0K
12:51 559.35 560.00 559.35 559.35 0.2K
12:53 558.95 558.95 558.95 558.95 0.2K
12:54 558.75 558.75 558.15 558.75 0.1K
12:56 559.05 559.05 559.05 559.05 0.0K
12:57 558.70 559.00 558.70 559.00 0.3K
12:58 558.85 558.85 558.25 558.25 0.3K
12:59 558.95 558.95 558.95 558.95 0.0K
13:00 559.45 559.45 559.45 559.45 0.1K
13:01 559.00 559.20 559.00 559.00 0.2K
13:02 558.80 558.80 558.80 558.80 0.0K
13:03 558.85 558.85 558.85 558.85 0.1K
13:04 559.05 559.05 559.05 559.05 0.1K
13:05 559.75 559.75 559.20 559.20 0.4K
13:08 559.20 559.20 559.20 559.20 0.1K
13:09 559.20 559.20 558.75 558.80 0.2K
13:10 559.60 559.60 559.60 559.60 0.0K
13:11 559.85 559.85 559.85 559.85 0.1K
13:12 559.50 559.50 559.50 559.50 0.0K
13:13 559.95 559.95 559.55 559.55 0.1K
13:14 559.50 559.50 559.15 559.45 0.1K
13:15 559.45 559.75 559.45 559.75 0.0K
13:16 559.45 559.45 559.45 559.45 0.0K
13:17 559.75 560.00 559.75 559.85 0.2K
13:18 559.85 559.85 559.80 559.80 0.1K
13:19 560.00 560.00 560.00 560.00 0.4K
13:20 559.90 559.90 559.80 559.80 0.1K
13:22 559.75 559.75 559.75 559.75 0.0K
13:23 559.80 559.80 559.80 559.80 0.1K
13:24 559.75 559.80 559.75 559.80 0.2K
13:25 559.80 559.80 559.80 559.80 0.0K
13:26 559.85 560.00 559.80 559.80 0.7K
13:27 559.85 559.85 559.80 559.80 0.1K
13:28 558.85 559.45 558.85 559.45 0.2K
13:29 559.50 559.50 559.50 559.50 0.0K
13:30 559.65 559.65 559.00 559.00 0.2K
13:31 559.60 559.80 559.60 559.80 0.1K
13:32 559.15 559.15 559.15 559.15 0.0K
13:33 559.65 559.65 559.15 559.15 0.1K
13:34 559.05 559.15 558.80 558.80 0.7K
13:37 559.05 559.10 559.05 559.10 0.2K
13:39 558.20 560.05 558.20 560.05 3.6K
13:40 560.05 560.05 559.10 559.20 2.2K
13:41 559.95 559.95 559.40 559.95 0.2K
13:42 559.15 559.80 559.15 559.80 0.5K
13:45 559.10 559.10 559.10 559.10 0.3K
13:46 559.15 559.15 559.15 559.15 0.1K
13:47 559.85 559.85 559.85 559.85 0.0K
13:48 560.35 561.15 559.70 561.15 2.6K
13:49 561.00 561.00 560.00 560.00 4.5K
13:50 559.85 559.85 559.85 559.85 0.0K
13:51 560.00 560.00 560.00 560.00 0.2K
13:52 559.55 559.90 559.55 559.90 0.0K
13:54 559.65 559.65 559.35 559.35 0.0K
13:55 559.40 559.40 559.40 559.40 0.0K
13:56 560.00 560.00 559.10 559.10 1.3K
13:58 559.70 560.00 559.70 559.80 0.1K
13:59 559.65 559.65 559.40 559.40 0.0K
14:00 559.10 559.75 559.10 559.75 0.2K
14:02 560.00 560.00 560.00 560.00 0.5K
14:03 559.30 559.30 559.30 559.30 0.0K
14:08 560.00 560.00 559.15 559.15 0.3K
14:09 559.60 559.60 559.10 559.10 0.4K
14:10 559.85 559.85 559.85 559.85 0.1K
14:11 560.10 560.35 559.75 560.35 0.7K
14:12 560.30 560.30 559.70 559.70 0.3K
14:13 560.00 560.00 560.00 560.00 0.8K
14:14 560.05 560.05 560.00 560.00 1.3K
14:15 559.60 559.85 559.60 559.85 0.2K
14:17 559.10 559.90 559.10 559.85 0.7K
14:18 559.85 560.00 559.85 560.00 0.1K
14:19 560.60 560.60 559.85 559.85 1.1K
14:20 559.85 559.85 559.85 559.85 0.1K
14:21 560.00 560.00 560.00 560.00 0.8K
14:22 559.75 560.00 559.75 560.00 0.2K
14:23 559.95 560.00 559.10 560.00 0.5K
14:24 560.00 560.00 560.00 560.00 0.1K
14:26 559.90 559.90 559.35 559.35 0.1K
14:27 559.95 559.95 559.95 559.95 0.0K
14:28 560.35 560.80 560.35 560.80 0.6K
14:29 560.60 560.60 559.85 559.95 1.2K
14:30 559.95 559.95 559.95 559.95 0.1K
14:31 559.25 559.80 559.25 559.80 1.2K
14:32 559.85 559.85 559.85 559.85 0.1K
14:34 560.00 560.00 560.00 560.00 0.1K
14:35 560.00 560.00 560.00 560.00 0.0K
14:36 559.85 560.00 559.25 559.25 0.4K
14:37 559.85 559.95 559.85 559.95 0.1K
14:38 559.95 559.95 559.95 559.95 0.0K
14:39 559.55 560.00 559.45 559.45 0.3K
14:40 560.00 560.00 559.40 560.00 0.4K
14:41 560.00 560.00 560.00 560.00 0.0K
14:42 560.00 560.00 559.45 559.45 0.1K
14:43 559.65 560.00 559.65 560.00 0.1K
14:44 560.00 560.00 559.45 559.45 0.2K
14:45 559.85 559.95 559.85 559.95 0.1K
14:46 559.85 559.85 559.85 559.85 5.8K
14:47 560.00 560.00 559.90 560.00 4.4K
14:48 560.00 560.00 560.00 560.00 2.2K
14:49 560.00 560.00 560.00 560.00 0.1K
14:51 560.25 560.25 559.10 559.10 0.8K
14:52 558.95 558.95 558.95 558.95 0.4K
14:53 559.00 559.00 558.80 558.80 0.2K
14:54 559.10 559.25 559.10 559.25 0.2K
14:55 558.95 558.95 558.85 558.85 0.1K
14:56 558.60 558.60 558.00 558.00 0.1K
14:57 558.00 558.75 558.00 558.45 0.0K
14:58 558.85 558.85 558.85 558.85 0.0K
15:00 559.35 560.20 559.05 559.05 0.4K
15:01 559.80 559.80 559.80 559.80 0.1K
15:02 560.20 560.20 559.10 559.10 0.2K
15:03 559.45 561.00 559.45 561.00 0.9K
15:04 560.35 560.35 560.35 560.35 0.0K
15:05 560.95 560.95 560.95 560.95 0.0K
15:06 560.40 561.10 560.40 561.10 0.1K
15:07 560.60 560.60 560.60 560.60 0.1K
15:08 560.20 561.70 560.20 561.70 0.4K
15:09 560.60 561.50 560.60 560.75 0.6K
15:10 561.35 562.05 560.70 562.00 0.7K
15:12 562.00 562.50 562.00 562.50 0.2K
15:13 563.00 563.15 563.00 563.15 1.3K
15:14 563.15 563.15 563.00 563.00 0.5K
15:15 565.40 565.40 564.50 564.80 3.7K
15:16 564.80 564.80 563.70 564.80 0.6K
15:17 565.00 565.70 565.00 565.70 0.0K
15:18 565.75 565.75 564.85 565.75 0.7K
15:19 567.70 567.70 566.20 566.20 0.5K
15:20 567.25 569.85 567.25 569.85 1.6K
15:21 569.30 569.30 568.55 568.95 0.3K
15:22 568.55 568.75 568.55 568.75 0.3K
15:23 568.50 568.75 568.45 568.75 0.9K
15:24 571.00 572.05 570.90 571.95 2.9K
15:25 571.65 571.65 570.90 570.90 0.4K
15:26 570.65 570.65 568.75 569.05 0.5K
15:27 569.35 571.50 569.35 571.50 0.8K
15:28 571.45 571.45 565.00 569.65 1.0K
15:29 569.60 572.00 565.20 566.55 1.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible