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
09:07 581.00 581.00 581.00 581.00 0.9K
09:15 578.50 578.50 568.60 568.60 5.6K
09:16 567.60 567.75 565.50 565.70 0.6K
09:17 565.75 565.90 564.70 564.70 0.2K
09:18 565.50 566.50 565.50 566.05 0.4K
09:19 565.20 565.65 565.15 565.60 0.6K
09:20 565.15 565.80 564.85 564.85 0.5K
09:21 565.30 565.30 563.90 563.90 0.4K
09:22 564.60 566.15 564.60 565.45 2.4K
09:23 565.95 566.30 564.55 566.15 1.0K
09:24 567.70 567.70 565.95 565.95 0.4K
09:25 565.95 568.00 565.95 568.00 0.4K
09:26 566.60 566.85 565.30 565.30 0.2K
09:27 564.70 565.35 564.70 564.75 0.1K
09:28 565.30 566.75 565.30 566.65 0.1K
09:29 566.40 566.40 566.15 566.15 0.0K
09:30 565.90 566.55 565.05 565.05 0.4K
09:31 565.00 565.00 565.00 565.00 0.0K
09:32 564.60 565.50 564.60 565.40 0.2K
09:33 565.95 565.95 565.15 565.15 0.2K
09:34 565.15 565.35 565.15 565.35 0.1K
09:35 565.60 565.60 563.85 563.85 0.4K
09:36 564.50 564.50 563.80 563.85 1.8K
09:37 563.80 564.25 563.70 564.15 1.6K
09:38 564.85 564.85 564.85 564.85 0.0K
09:39 564.15 564.15 564.00 564.00 0.2K
09:40 564.70 564.70 564.60 564.60 0.0K
09:41 564.15 564.15 563.50 563.50 0.4K
09:42 563.50 564.10 563.50 564.10 0.2K
09:43 565.00 565.00 565.00 565.00 0.1K
09:44 566.00 569.80 565.80 568.75 6.3K
09:45 568.40 568.40 568.40 568.40 0.0K
09:46 568.15 568.15 567.65 567.65 0.0K
09:47 568.00 568.00 567.75 567.75 0.2K
09:48 567.95 568.05 567.95 568.05 0.0K
09:49 568.10 568.65 568.10 568.65 0.8K
09:50 568.05 568.70 568.05 568.15 0.1K
09:51 568.05 568.25 567.40 567.40 0.8K
09:52 567.65 567.65 567.65 567.65 0.0K
09:53 567.65 569.00 567.40 569.00 0.2K
09:54 569.00 569.00 567.95 568.40 0.2K
09:55 568.15 568.35 568.15 568.35 0.0K
09:56 567.75 567.75 567.40 567.40 0.1K
09:57 567.40 567.85 567.15 567.15 0.1K
09:58 567.85 567.85 567.15 567.15 0.2K
09:59 566.20 566.20 566.20 566.20 0.3K
10:00 566.85 567.90 566.85 567.90 0.0K
10:02 567.90 568.85 567.55 567.80 0.4K
10:03 567.20 567.20 566.55 567.05 0.1K
10:04 566.30 566.45 566.30 566.45 0.2K
10:05 566.45 568.20 566.45 568.20 1.3K
10:06 567.00 567.00 567.00 567.00 0.0K
10:08 567.20 567.20 567.20 567.20 0.0K
10:10 567.15 567.15 567.15 567.15 0.0K
10:11 567.00 567.00 567.00 567.00 0.0K
10:12 567.45 567.45 566.55 567.30 0.1K
10:13 566.55 567.00 566.55 567.00 0.1K
10:17 566.95 568.00 566.95 568.00 1.5K
10:18 566.75 566.75 566.75 566.75 2.1K
10:22 567.20 567.20 567.20 567.20 0.1K
10:24 567.75 567.75 567.00 567.00 0.0K
10:25 567.00 567.15 567.00 567.15 0.2K
10:26 566.80 566.80 566.15 566.15 0.7K
10:27 565.40 566.25 565.40 566.25 0.1K
10:28 565.85 566.60 565.85 566.60 0.0K
10:29 566.20 566.20 566.20 566.20 0.0K
10:31 566.85 566.85 566.85 566.85 0.0K
10:32 567.15 567.15 566.15 566.15 0.2K
10:33 566.15 566.15 566.15 566.15 0.0K
10:34 567.00 567.35 567.00 567.35 0.0K
10:35 567.35 567.35 567.35 567.35 0.1K
10:36 567.00 567.00 566.25 566.25 0.9K
10:38 566.50 568.60 566.50 568.60 0.6K
10:39 567.95 570.15 567.95 569.95 0.8K
10:40 569.65 570.80 569.65 570.80 0.0K
10:41 570.40 570.40 570.15 570.15 0.2K
10:42 570.15 570.15 569.90 570.00 0.1K
10:44 570.00 570.00 570.00 570.00 0.0K
10:45 569.35 569.35 569.35 569.35 0.0K
10:46 569.60 569.60 569.60 569.60 0.0K
10:48 568.80 569.65 568.80 569.65 0.0K
10:49 569.55 570.00 569.55 569.70 0.0K
10:51 570.15 570.15 570.15 570.15 0.1K
10:52 569.30 569.30 569.00 569.00 0.2K
10:54 569.20 569.20 569.20 569.20 0.0K
10:55 569.20 569.85 569.20 569.85 0.0K
10:56 571.20 571.20 571.20 571.20 0.2K
10:57 571.40 571.40 571.40 571.40 0.0K
10:58 571.25 571.25 570.80 570.80 0.0K
10:59 570.95 570.95 570.95 570.95 0.1K
11:00 571.20 571.20 571.20 571.20 0.1K
11:01 571.20 571.30 571.15 571.15 0.0K
11:02 571.25 572.20 571.25 572.20 0.5K
11:05 572.00 572.00 572.00 572.00 0.1K
11:06 571.20 571.20 570.95 570.95 0.1K
11:07 571.45 571.45 569.95 569.95 0.3K
11:08 570.80 570.80 570.20 570.20 0.2K
11:12 570.25 570.95 570.25 570.85 0.0K
11:13 570.80 570.80 570.80 570.80 0.0K
11:14 571.50 571.50 569.60 569.60 2.3K
11:15 569.20 569.20 569.20 569.20 0.0K
11:16 573.20 573.20 571.45 571.45 5.5K
11:17 572.25 572.25 572.25 572.25 0.1K
11:18 571.45 571.45 571.45 571.45 0.0K
11:19 571.85 571.85 571.85 571.85 0.0K
11:21 571.30 571.30 571.30 571.30 0.1K
11:23 570.70 570.70 570.70 570.70 0.3K
11:24 570.75 572.55 570.75 572.55 0.2K
11:25 572.80 572.80 572.80 572.80 0.0K
11:27 572.50 572.50 571.25 571.25 0.4K
11:28 571.25 571.25 571.25 571.25 0.1K
11:29 570.55 571.10 570.55 570.75 0.1K
11:30 570.60 570.65 570.60 570.65 0.1K
11:33 570.75 570.75 570.75 570.75 0.1K
11:36 571.90 571.90 571.90 571.90 0.0K
11:37 572.60 572.60 572.60 572.60 0.0K
11:38 572.45 572.45 572.45 572.45 0.0K
11:39 572.45 572.45 572.45 572.45 0.1K
11:40 572.35 572.35 572.35 572.35 0.0K
11:41 572.40 572.40 572.20 572.20 0.1K
11:42 572.20 572.20 571.15 571.25 0.2K
11:43 571.85 571.85 571.85 571.85 0.0K
11:46 571.45 571.45 571.45 571.45 0.1K
11:47 571.75 572.60 571.75 572.20 0.2K
11:48 572.45 572.45 572.40 572.40 0.1K
11:50 572.20 572.20 572.20 572.20 0.0K
11:53 572.70 572.70 571.60 571.60 0.0K
11:56 571.00 571.00 571.00 571.00 0.0K
11:58 571.00 571.00 571.00 571.00 0.0K
11:59 571.60 571.60 571.60 571.60 0.0K
12:00 571.95 571.95 571.95 571.95 0.0K
12:02 571.85 571.85 571.85 571.85 0.0K
12:03 572.20 572.20 572.20 572.20 0.5K
12:04 572.20 572.75 572.20 572.75 0.1K
12:05 572.00 572.00 572.00 572.00 0.0K
12:06 568.90 568.90 566.90 566.90 7.9K
12:07 566.60 566.60 566.25 566.25 0.4K
12:08 566.95 567.00 566.95 567.00 0.3K
12:09 566.60 566.60 566.60 566.60 0.3K
12:11 566.55 566.55 566.55 566.55 0.0K
12:12 566.60 566.60 566.60 566.60 0.2K
12:13 566.85 566.85 566.85 566.85 0.0K
12:16 566.85 566.85 566.85 566.85 0.0K
12:17 566.85 566.85 566.85 566.85 0.1K
12:18 566.25 566.25 566.25 566.25 0.1K
12:21 566.05 566.05 566.05 566.05 0.2K
12:22 566.50 566.50 566.50 566.50 0.1K
12:23 566.45 566.45 566.45 566.45 0.1K
12:24 566.30 566.30 566.30 566.30 0.2K
12:27 566.65 566.70 566.65 566.70 0.2K
12:30 566.30 566.30 565.80 566.30 0.2K
12:31 566.50 567.00 566.40 567.00 0.9K
12:32 565.95 566.40 565.95 566.40 0.1K
12:34 566.75 566.75 565.95 565.95 0.2K
12:36 566.45 566.45 566.45 566.45 0.1K
12:37 566.45 566.45 566.45 566.45 0.1K
12:38 565.95 566.45 565.95 566.45 0.2K
12:39 566.55 566.55 565.85 565.85 0.0K
12:40 565.85 565.85 565.85 565.85 0.1K
12:41 566.55 566.55 565.70 565.70 0.3K
12:42 566.20 566.20 566.20 566.20 0.1K
12:43 566.30 566.45 566.15 566.45 0.2K
12:44 566.35 566.40 566.35 566.40 0.0K
12:45 566.50 566.50 566.50 566.50 0.0K
12:46 566.45 566.45 566.45 566.45 0.1K
12:47 566.45 566.45 566.45 566.45 0.1K
12:48 566.50 566.55 566.50 566.55 0.1K
12:49 566.60 566.85 566.60 566.85 0.1K
12:50 566.55 566.55 566.55 566.55 0.6K
12:51 566.00 566.00 566.00 566.00 0.0K
12:52 565.50 565.70 565.50 565.70 2.9K
12:53 565.25 565.30 565.10 565.15 0.3K
12:54 565.10 565.30 565.10 565.30 0.1K
12:55 565.70 565.70 565.70 565.70 0.3K
12:56 565.30 565.30 565.30 565.30 0.1K
12:57 566.10 566.10 566.10 566.10 0.1K
12:58 565.45 565.45 565.45 565.45 0.0K
13:00 566.10 566.10 566.10 566.10 0.0K
13:02 566.25 566.25 566.25 566.25 0.1K
13:03 566.30 566.30 566.30 566.30 0.0K
13:04 566.50 567.00 566.50 567.00 1.0K
13:05 566.90 566.90 566.75 566.75 0.1K
13:06 567.00 567.00 567.00 567.00 4.5K
13:08 567.00 567.00 566.80 566.95 0.2K
13:09 566.95 566.95 566.35 566.35 0.0K
13:10 566.30 566.30 566.30 566.30 0.0K
13:11 565.50 566.40 565.50 566.40 0.2K
13:14 566.10 566.75 566.10 566.75 0.1K
13:15 567.00 567.00 567.00 567.00 0.2K
13:16 566.85 566.85 566.85 566.85 0.0K
13:17 566.20 566.20 566.20 566.20 0.0K
13:18 566.05 566.05 566.05 566.05 0.0K
13:21 565.90 565.90 565.90 565.90 0.3K
13:24 565.65 565.75 565.65 565.75 0.2K
13:27 565.50 565.50 565.50 565.50 0.0K
13:28 565.25 565.60 565.25 565.40 0.4K
13:30 565.10 565.10 565.10 565.10 1.2K
13:31 565.65 565.65 565.65 565.65 0.0K
13:32 565.85 565.85 565.05 565.05 0.2K
13:39 565.30 565.30 565.30 565.30 0.2K
13:42 565.30 565.30 565.00 565.00 0.0K
13:43 565.00 565.30 565.00 565.30 0.6K
13:50 565.30 565.30 565.30 565.30 0.1K
13:51 565.00 565.00 565.00 565.00 0.0K
13:53 565.25 565.25 565.00 565.00 3.1K
13:54 565.00 565.00 565.00 565.00 0.1K
13:55 565.05 565.05 565.05 565.05 0.0K
13:56 565.30 565.30 565.30 565.30 0.1K
13:59 565.30 565.30 565.30 565.30 0.0K
14:00 565.30 565.30 565.30 565.30 0.0K
14:01 565.85 565.85 565.85 565.85 0.0K
14:05 566.15 566.15 566.15 566.15 0.0K
14:08 565.55 565.55 565.55 565.55 0.0K
14:09 566.00 566.00 566.00 566.00 0.0K
14:10 565.50 565.50 565.40 565.40 0.0K
14:11 566.30 566.30 566.30 566.30 0.1K
14:14 565.80 565.80 565.80 565.80 0.0K
14:15 566.00 566.00 566.00 566.00 0.0K
14:16 566.40 566.40 566.40 566.40 0.2K
14:17 566.25 566.25 566.25 566.25 0.0K
14:18 566.10 566.10 566.10 566.10 0.0K
14:21 566.30 566.30 566.30 566.30 0.1K
14:22 566.30 566.30 566.30 566.30 0.0K
14:23 566.20 566.20 566.20 566.20 0.0K
14:24 565.55 565.55 565.55 565.55 0.1K
14:25 565.55 565.55 565.55 565.55 0.0K
14:26 565.60 566.15 565.60 566.15 0.1K
14:27 566.80 566.80 566.80 566.80 0.6K
14:28 566.80 566.80 566.75 566.75 0.8K
14:29 566.75 566.75 566.75 566.75 0.0K
14:30 566.25 566.25 566.25 566.25 0.1K
14:31 566.95 566.95 566.95 566.95 0.1K
14:32 566.30 566.85 566.30 566.85 0.0K
14:33 566.95 567.00 566.95 567.00 1.1K
14:34 566.95 567.00 566.95 567.00 0.1K
14:35 566.25 566.25 566.25 566.25 0.1K
14:37 566.20 566.20 566.15 566.15 0.1K
14:38 566.15 566.15 566.15 566.15 0.0K
14:39 566.20 566.30 566.20 566.30 0.1K
14:41 566.80 566.80 566.80 566.80 0.1K
14:42 566.90 567.00 566.70 567.00 1.9K
14:43 567.00 567.00 567.00 567.00 0.3K
14:44 567.00 567.00 567.00 567.00 0.3K
14:45 566.85 566.85 566.85 566.85 0.1K
14:46 566.85 566.95 566.85 566.95 1.1K
14:47 566.85 566.85 566.85 566.85 0.0K
14:48 566.80 566.80 566.80 566.80 0.0K
14:49 566.80 566.80 566.80 566.80 0.0K
14:50 566.35 566.35 566.35 566.35 0.0K
14:52 566.85 566.85 566.85 566.85 0.0K
14:53 566.85 566.85 566.80 566.80 0.0K
14:54 566.80 566.80 566.45 566.80 0.0K
14:55 566.80 567.00 566.80 567.00 0.1K
14:56 567.00 567.00 567.00 567.00 0.0K
14:57 567.00 567.00 566.95 566.95 0.0K
14:58 567.00 568.55 567.00 568.55 1.2K
14:59 568.65 568.70 568.65 568.70 0.0K
15:00 569.45 569.45 569.10 569.45 0.1K
15:01 569.45 569.45 569.45 569.45 0.0K
15:02 569.65 569.65 568.10 568.10 0.2K
15:03 568.70 569.05 568.60 569.05 0.2K
15:04 568.35 569.20 568.35 569.20 0.1K
15:05 569.20 569.25 568.45 569.05 0.1K
15:06 569.30 569.30 569.00 569.25 0.1K
15:07 568.75 569.05 568.75 569.05 0.0K
15:08 569.05 569.05 568.75 568.75 0.1K
15:09 568.30 568.90 568.30 568.90 0.1K
15:10 568.90 569.00 568.90 569.00 2.8K
15:11 569.80 569.80 569.15 569.15 0.1K
15:12 570.15 570.20 569.35 570.15 0.4K
15:13 570.00 571.20 570.00 571.20 0.2K
15:14 571.20 571.20 570.15 571.20 0.1K
15:15 571.20 571.20 571.00 571.05 1.1K
15:16 570.70 570.70 570.15 570.15 0.2K
15:17 570.05 570.30 570.00 570.30 0.1K
15:18 570.60 570.60 570.20 570.25 0.1K
15:19 570.20 571.65 570.20 571.65 0.7K
15:20 570.60 570.90 570.60 570.60 0.4K
15:21 570.65 570.70 570.65 570.70 0.0K
15:22 571.05 571.05 571.05 571.05 0.3K
15:23 571.40 571.50 571.40 571.50 0.5K
15:24 571.50 571.50 571.45 571.45 0.4K
15:25 571.45 571.65 571.10 571.65 1.4K
15:26 571.60 571.60 571.60 571.60 0.9K
15:27 571.60 571.60 569.10 571.45 0.7K
15:28 570.75 571.45 567.95 567.95 0.2K
15:29 570.35 571.45 568.15 570.45 0.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible