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
09:07 560.00 560.00 560.00 560.00 0.1K
09:15 555.00 557.95 555.00 557.95 2.4K
09:16 557.40 558.30 554.80 554.80 1.2K
09:17 555.15 557.05 555.15 556.70 2.5K
09:18 556.20 556.80 554.20 555.00 0.8K
09:19 555.85 557.90 555.85 556.00 0.3K
09:20 556.60 556.60 554.45 555.25 0.2K
09:21 556.10 556.80 553.90 553.90 1.2K
09:22 553.05 553.85 553.00 553.85 0.3K
09:23 553.65 554.05 550.65 550.65 1.0K
09:24 550.30 550.30 549.15 549.75 0.8K
09:25 548.40 549.00 547.00 549.00 0.4K
09:26 549.25 550.70 549.00 549.00 2.8K
09:27 550.85 550.85 549.15 549.25 0.6K
09:28 550.35 550.85 549.00 549.00 0.5K
09:29 547.60 548.35 547.60 548.00 0.5K
09:30 547.95 547.95 546.95 546.95 0.3K
09:31 547.20 547.20 546.40 546.50 0.7K
09:32 546.50 549.00 546.50 549.00 0.2K
09:33 550.10 551.30 550.10 551.10 0.8K
09:34 552.70 553.45 551.30 551.60 0.6K
09:35 552.55 552.55 552.15 552.15 0.1K
09:36 553.10 554.00 552.50 552.50 0.6K
09:37 552.05 552.05 552.05 552.05 0.0K
09:38 551.55 551.55 550.80 550.80 0.3K
09:39 550.80 550.80 550.50 550.50 0.2K
09:40 550.00 550.75 549.70 550.20 0.5K
09:41 550.20 550.75 550.20 550.75 0.2K
09:42 550.70 551.20 550.45 551.20 0.2K
09:43 552.10 552.20 551.50 552.20 0.2K
09:44 552.10 552.10 551.45 551.60 0.4K
09:45 551.25 551.25 551.25 551.25 0.1K
09:46 551.20 551.20 549.90 549.90 0.9K
09:47 550.10 550.10 549.75 549.80 0.1K
09:48 550.10 550.10 550.10 550.10 0.0K
09:49 550.00 550.00 549.00 549.00 0.2K
09:50 549.25 549.25 549.25 549.25 0.0K
09:51 549.30 549.30 549.30 549.30 0.0K
09:52 549.30 549.30 549.00 549.00 0.4K
09:53 549.95 549.95 549.95 549.95 0.0K
09:54 551.05 551.05 550.25 550.25 0.7K
09:55 550.05 550.20 550.05 550.20 0.1K
09:56 550.25 550.25 550.20 550.20 0.2K
09:57 550.25 550.45 550.20 550.35 0.1K
09:58 550.35 551.30 550.35 550.35 0.2K
10:00 550.75 550.75 550.75 550.75 0.1K
10:01 550.50 550.50 550.50 550.50 0.4K
10:02 551.10 551.10 551.10 551.10 0.0K
10:03 551.10 551.25 551.00 551.00 0.2K
10:04 551.15 552.40 551.15 552.40 0.1K
10:05 552.40 552.40 552.00 552.00 0.1K
10:06 552.25 552.85 552.25 552.85 0.2K
10:07 552.00 552.00 552.00 552.00 0.2K
10:08 551.95 552.30 551.95 552.30 0.0K
10:09 552.20 552.20 552.20 552.20 0.0K
10:10 551.00 551.00 551.00 551.00 0.1K
10:11 550.50 550.50 550.50 550.50 0.0K
10:12 550.50 550.50 550.00 550.00 0.4K
10:14 549.15 549.25 548.95 548.95 1.2K
10:15 548.15 548.15 548.15 548.15 0.1K
10:16 548.40 548.40 548.00 548.00 0.2K
10:17 548.40 549.00 548.40 549.00 0.1K
10:18 549.50 549.90 549.50 549.90 0.0K
10:19 549.80 550.55 549.80 550.55 0.2K
10:20 549.90 550.05 549.90 550.05 0.1K
10:21 549.60 549.60 549.60 549.60 0.1K
10:23 549.60 549.60 549.60 549.60 0.1K
10:25 549.45 549.45 549.45 549.45 0.0K
10:26 549.45 549.45 549.05 549.05 0.0K
10:27 549.20 549.45 549.20 549.45 0.1K
10:28 549.50 549.50 549.50 549.50 0.0K
10:29 549.50 549.50 549.50 549.50 0.0K
10:31 549.30 549.30 549.15 549.15 0.0K
10:32 549.20 549.35 549.20 549.35 0.2K
10:33 549.35 549.35 549.35 549.35 0.0K
10:34 549.25 549.25 549.25 549.25 0.0K
10:35 549.20 549.20 549.00 549.00 0.1K
10:36 548.65 548.65 548.65 548.65 0.0K
10:37 548.30 548.30 548.30 548.30 0.0K
10:38 548.65 548.90 548.30 548.30 0.1K
10:39 548.60 548.60 548.60 548.60 0.1K
10:40 548.45 548.50 548.45 548.50 0.1K
10:41 548.30 548.30 548.30 548.30 0.0K
10:42 548.40 548.40 548.40 548.40 0.0K
10:43 548.20 548.20 548.00 548.00 0.3K
10:44 547.80 547.80 547.80 547.80 0.0K
10:45 547.50 547.50 547.50 547.50 0.0K
10:46 547.80 547.80 547.80 547.80 0.0K
10:47 547.50 547.50 547.15 547.15 0.1K
10:48 547.50 547.50 547.20 547.20 0.1K
10:49 547.20 547.20 547.20 547.20 0.1K
10:50 547.80 548.10 547.25 548.10 0.2K
10:51 547.35 547.35 547.35 547.35 0.1K
10:52 547.00 547.95 547.00 547.95 0.0K
10:54 547.20 547.20 547.20 547.20 0.0K
10:55 547.20 547.20 547.00 547.00 0.1K
10:57 547.00 547.00 546.50 546.50 1.1K
10:58 546.50 546.50 546.50 546.50 0.1K
10:59 546.60 546.60 546.60 546.60 0.0K
11:00 546.25 546.25 546.25 546.25 7.7K
11:02 547.20 547.20 547.20 547.20 0.3K
11:03 547.70 547.70 546.70 546.70 0.0K
11:04 546.85 546.85 546.30 546.30 0.1K
11:05 546.35 546.40 546.35 546.40 0.1K
11:06 546.05 546.05 546.05 546.05 0.2K
11:09 546.05 546.05 546.05 546.05 0.1K
11:10 546.45 546.45 546.45 546.45 0.1K
11:11 546.45 546.45 546.20 546.20 0.1K
11:12 545.60 546.05 545.60 546.05 0.1K
11:13 546.00 546.05 546.00 546.05 0.2K
11:14 546.40 546.85 546.40 546.85 0.0K
11:15 547.45 547.45 547.45 547.45 0.1K
11:16 547.50 547.50 547.50 547.50 0.1K
11:17 547.85 548.00 547.85 548.00 0.3K
11:18 547.80 547.80 547.80 547.80 0.0K
11:19 547.20 547.80 547.20 547.80 0.0K
11:20 547.15 547.15 546.85 546.85 0.1K
11:21 546.70 546.80 546.70 546.80 0.1K
11:22 547.15 547.15 546.90 546.90 0.2K
11:23 547.15 547.15 546.35 546.35 0.0K
11:26 547.00 547.00 547.00 547.00 0.0K
11:27 546.85 546.85 546.85 546.85 0.0K
11:29 547.00 547.00 547.00 547.00 0.1K
11:30 547.80 547.80 547.80 547.80 0.0K
11:31 547.80 547.85 547.80 547.85 0.0K
11:33 548.50 548.50 548.50 548.50 0.1K
11:35 548.50 548.50 548.10 548.10 0.1K
11:37 548.10 548.10 548.10 548.10 0.0K
11:38 548.85 549.20 548.85 549.20 0.1K
11:39 549.80 549.85 549.80 549.85 0.1K
11:40 550.00 550.70 550.00 550.20 0.3K
11:41 548.75 550.25 548.75 550.05 1.1K
11:43 550.80 550.80 550.80 550.80 0.0K
11:45 551.00 551.95 551.00 551.95 0.0K
11:46 551.25 551.25 551.25 551.25 0.1K
11:47 551.25 551.75 551.15 551.15 0.0K
11:50 550.70 550.70 550.70 550.70 0.0K
11:52 551.45 551.45 551.45 551.45 0.1K
11:53 551.45 551.45 551.45 551.45 0.0K
11:54 551.50 551.50 551.50 551.50 0.1K
11:56 551.45 551.45 551.45 551.45 0.3K
11:57 551.25 551.25 551.25 551.25 0.0K
11:58 551.25 551.25 551.25 551.25 0.1K
11:59 551.25 551.25 551.10 551.10 0.0K
12:01 550.80 550.80 550.70 550.70 0.0K
12:02 550.95 550.95 550.95 550.95 0.2K
12:04 550.45 550.45 550.45 550.45 0.3K
12:05 550.90 550.90 550.90 550.90 0.1K
12:06 551.00 551.45 551.00 551.45 0.1K
12:08 551.40 551.40 551.40 551.40 0.0K
12:10 550.55 550.55 550.55 550.55 0.1K
12:13 550.50 550.50 550.50 550.50 0.3K
12:14 550.50 550.50 550.50 550.50 0.2K
12:17 550.55 550.55 550.55 550.55 0.0K
12:20 550.05 550.05 550.05 550.05 0.1K
12:23 550.85 550.85 550.00 550.00 0.0K
12:27 550.80 550.80 550.35 550.35 0.1K
12:28 551.05 551.05 551.05 551.05 0.0K
12:32 550.50 550.50 550.50 550.50 0.0K
12:33 550.50 551.05 550.50 551.05 0.0K
12:36 551.40 551.40 551.40 551.40 0.1K
12:39 552.45 552.45 552.05 552.05 0.1K
12:40 551.05 551.05 551.05 551.05 0.1K
12:41 550.60 550.60 550.60 550.60 0.1K
12:42 550.70 550.70 550.70 550.70 0.0K
12:45 551.25 551.25 551.25 551.25 0.0K
12:46 550.85 550.85 550.85 550.85 0.1K
12:47 551.10 551.10 551.10 551.10 0.0K
12:48 551.25 551.25 551.25 551.25 0.0K
12:50 551.25 551.25 551.25 551.25 0.0K
12:51 551.25 551.35 551.25 551.35 0.1K
12:53 551.55 551.55 551.55 551.55 0.0K
12:54 551.75 551.75 551.75 551.75 0.0K
12:55 551.75 551.75 551.75 551.75 0.0K
12:56 551.45 551.45 550.90 550.90 0.0K
12:59 550.40 550.55 550.40 550.55 0.1K
13:00 550.85 550.85 550.85 550.85 0.0K
13:02 550.85 550.85 550.85 550.85 0.0K
13:05 550.35 551.00 550.35 551.00 0.1K
13:07 551.60 551.60 551.60 551.60 0.6K
13:13 552.10 552.10 551.55 551.55 0.1K
13:18 551.55 551.55 551.55 551.55 0.1K
13:19 552.05 552.05 552.05 552.05 0.0K
13:20 552.05 552.05 551.55 551.55 0.1K
13:22 552.00 552.00 552.00 552.00 0.1K
13:23 551.25 551.25 551.25 551.25 0.0K
13:24 551.00 551.25 551.00 551.10 0.1K
13:25 550.85 550.85 550.85 550.85 0.0K
13:27 550.95 550.95 550.95 550.95 0.0K
13:28 550.55 550.55 550.55 550.55 0.0K
13:29 551.00 551.00 551.00 551.00 0.1K
13:32 551.70 551.70 551.70 551.70 0.0K
13:33 553.15 553.15 553.15 553.15 1.3K
13:34 552.50 552.50 552.50 552.50 0.2K
13:35 554.05 554.05 554.05 554.05 2.7K
13:36 553.70 553.70 553.70 553.70 0.0K
13:38 553.10 553.70 553.00 553.70 0.0K
13:39 553.35 553.35 553.35 553.35 0.0K
13:40 553.00 553.00 552.05 552.85 0.1K
13:41 552.85 553.40 552.85 553.40 1.3K
13:42 553.40 553.60 553.40 553.60 0.0K
13:44 553.60 553.60 553.60 553.60 1.0K
13:45 552.65 552.65 552.65 552.65 0.0K
13:54 552.20 552.20 552.20 552.20 0.0K
13:55 550.40 550.40 550.40 550.40 0.8K
13:56 550.20 550.70 550.15 550.15 0.1K
13:58 550.00 550.00 550.00 550.00 1.3K
14:03 550.20 550.20 550.20 550.20 0.2K
14:04 550.85 550.85 550.85 550.85 0.0K
14:06 550.85 550.85 550.85 550.85 0.0K
14:08 550.85 550.85 550.85 550.85 0.0K
14:09 550.85 550.85 550.85 550.85 0.0K
14:10 550.20 550.90 550.20 550.90 0.1K
14:11 550.85 550.85 550.85 550.85 0.0K
14:12 550.20 550.20 550.05 550.05 0.0K
14:14 550.20 550.20 550.20 550.20 0.0K
14:15 550.20 550.20 550.20 550.20 0.1K
14:16 550.20 550.20 550.20 550.20 0.0K
14:18 550.70 550.85 550.70 550.85 0.0K
14:19 551.00 551.00 551.00 551.00 0.1K
14:22 551.25 551.25 551.00 551.00 0.1K
14:23 551.00 551.00 551.00 551.00 0.0K
14:25 550.95 551.00 550.95 551.00 0.1K
14:28 551.00 551.00 551.00 551.00 0.0K
14:29 550.50 550.50 550.50 550.50 0.0K
14:30 550.50 550.50 550.50 550.50 0.0K
14:31 550.00 550.05 549.85 550.05 1.0K
14:32 549.05 549.05 549.05 549.05 0.0K
14:34 549.75 549.75 549.75 549.75 0.0K
14:37 550.05 550.05 550.05 550.05 0.1K
14:40 550.10 550.10 550.10 550.10 0.1K
14:41 550.20 550.20 550.20 550.20 0.0K
14:42 550.25 550.25 550.25 550.25 0.0K
14:43 549.00 549.00 549.00 549.00 0.3K
14:44 549.55 549.55 549.55 549.55 0.0K
14:45 549.55 549.55 549.55 549.55 0.0K
14:46 549.15 549.15 549.15 549.15 0.9K
14:48 549.20 549.20 549.20 549.20 0.1K
14:49 548.35 548.35 548.35 548.35 0.0K
14:52 549.20 549.20 549.00 549.00 0.0K
14:53 548.50 549.00 548.50 549.00 0.1K
14:54 549.25 549.35 549.25 549.35 0.0K
14:55 549.45 549.45 549.45 549.45 0.1K
14:56 549.50 549.50 548.80 549.05 0.1K
14:57 549.95 549.95 549.95 549.95 0.2K
14:58 550.00 550.00 549.95 549.95 1.0K
14:59 550.15 550.15 550.15 550.15 0.0K
15:00 550.70 550.70 549.00 549.00 1.3K
15:01 549.10 550.00 549.10 550.00 0.0K
15:03 549.40 549.95 549.40 549.95 0.0K
15:04 549.25 549.25 549.00 549.00 0.0K
15:05 550.00 550.00 549.30 549.30 0.2K
15:06 549.30 549.30 549.30 549.30 0.0K
15:07 549.65 549.65 549.65 549.65 0.0K
15:08 549.05 549.05 549.00 549.00 0.1K
15:09 549.65 550.30 549.65 550.30 0.4K
15:10 550.70 550.70 548.05 548.05 2.3K
15:13 548.20 548.20 547.40 548.00 0.0K
15:14 547.40 547.95 547.40 547.85 0.1K
15:15 547.75 548.95 547.75 548.95 1.7K
15:16 549.45 549.45 547.50 547.50 1.3K
15:17 548.40 548.40 547.85 547.90 0.2K
15:18 547.80 548.10 547.50 547.50 0.5K
15:20 547.50 548.95 547.50 548.95 0.3K
15:21 548.75 549.40 548.75 549.40 0.1K
15:22 550.00 550.00 549.10 549.10 0.4K
15:23 548.90 550.30 548.90 549.75 0.8K
15:24 549.25 550.95 549.25 550.95 0.1K
15:25 550.90 550.90 550.90 550.90 0.0K
15:26 550.50 551.00 549.60 549.95 0.5K
15:27 550.85 550.85 548.70 549.05 0.4K
15:28 550.10 550.20 548.55 550.20 0.3K
15:29 550.15 550.95 548.00 549.05 0.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible