Datamatics Global Services Ltd (DATC)

DATC
🏛️ Inde →
872.80
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 559.90 559.90 559.90 559.90 0.0K
09:15 560.00 566.55 559.85 563.90 1.0K
09:16 563.85 563.85 555.85 555.85 1.7K
09:17 556.70 560.40 556.70 560.40 2.0K
09:18 562.00 562.00 558.85 558.85 3.7K
09:19 559.80 561.25 559.20 560.95 1.4K
09:20 560.80 560.85 558.25 559.50 2.4K
09:21 559.55 560.00 558.80 559.65 0.7K
09:22 558.50 558.50 558.00 558.50 0.7K
09:23 558.10 558.10 554.10 554.10 1.0K
09:24 554.00 554.30 552.70 554.30 1.1K
09:25 554.95 556.85 554.00 556.85 0.7K
09:26 557.20 558.50 557.05 558.50 0.8K
09:27 557.30 558.00 556.35 558.00 0.6K
09:28 559.00 559.00 558.45 559.00 0.4K
09:29 558.60 559.90 558.50 559.35 0.7K
09:30 559.05 560.95 559.05 560.95 0.7K
09:31 560.25 560.75 559.05 559.05 1.2K
09:32 559.20 559.20 558.10 558.10 0.6K
09:33 558.00 558.85 558.00 558.10 0.2K
09:34 558.50 559.55 558.50 559.55 0.9K
09:35 559.85 560.00 559.55 559.85 0.3K
09:36 560.00 560.00 559.95 560.00 0.6K
09:37 560.00 560.00 560.00 560.00 0.1K
09:38 559.25 559.25 558.15 558.15 1.2K
09:39 557.80 557.80 556.00 557.00 0.3K
09:40 556.85 556.85 555.05 555.05 0.3K
09:41 555.00 556.30 554.80 555.40 0.4K
09:42 555.85 555.85 554.65 555.35 0.3K
09:43 555.60 556.35 554.85 555.45 0.6K
09:44 555.75 555.75 555.20 555.20 0.0K
09:45 555.60 555.60 553.85 553.85 1.0K
09:46 553.90 553.90 553.55 553.55 0.1K
09:47 552.75 552.75 552.40 552.40 0.2K
09:48 552.40 552.80 551.90 551.90 1.5K
09:49 551.30 552.35 551.30 552.35 0.1K
09:50 552.65 552.85 552.65 552.70 0.1K
09:51 552.30 552.30 552.00 552.10 0.5K
09:52 552.15 552.20 551.70 552.20 0.0K
09:53 551.35 552.00 550.80 551.00 0.4K
09:54 551.00 552.30 551.00 551.60 0.8K
09:55 552.05 553.65 552.05 553.65 0.1K
09:56 553.20 553.65 552.90 552.90 0.0K
09:57 554.00 554.30 553.70 553.70 0.1K
09:58 554.15 554.95 554.15 554.95 0.6K
09:59 555.05 555.05 554.55 554.55 0.1K
10:00 554.20 554.50 554.05 554.05 0.1K
10:01 554.35 554.35 554.05 554.05 0.0K
10:02 554.70 554.70 554.70 554.70 0.0K
10:03 554.15 554.15 553.70 553.70 0.5K
10:04 553.70 553.70 553.70 553.70 0.1K
10:05 553.50 553.50 553.40 553.40 0.2K
10:06 553.45 553.85 553.45 553.55 0.1K
10:08 553.00 553.00 552.45 552.45 0.1K
10:09 552.05 552.05 551.05 551.05 0.4K
10:10 551.00 551.45 551.00 551.45 0.1K
10:11 551.85 552.85 551.85 552.85 0.1K
10:12 553.30 554.15 553.30 554.15 0.3K
10:13 551.75 553.00 551.75 551.90 0.8K
10:14 552.40 552.40 552.40 552.40 0.3K
10:15 552.40 552.40 552.40 552.40 0.5K
10:16 552.50 552.50 552.50 552.50 0.1K
10:17 552.55 552.55 552.55 552.55 0.3K
10:18 553.70 554.05 553.20 553.20 0.1K
10:19 552.50 552.50 552.50 552.50 0.1K
10:20 552.40 552.85 552.40 552.85 0.2K
10:21 552.85 553.25 552.85 553.25 0.1K
10:23 554.10 555.15 554.10 555.15 0.0K
10:24 556.05 556.05 555.70 555.70 0.0K
10:25 555.85 555.95 555.85 555.95 0.0K
10:26 556.00 556.00 556.00 556.00 0.6K
10:27 555.85 556.85 555.85 556.85 0.4K
10:28 556.75 556.85 556.20 556.85 0.1K
10:29 556.75 556.75 556.20 556.20 0.0K
10:30 554.80 554.90 554.80 554.90 1.6K
10:32 554.80 554.80 554.80 554.80 0.0K
10:33 554.80 554.80 554.35 554.35 0.1K
10:34 556.00 556.00 556.00 556.00 0.0K
10:35 555.90 555.90 555.90 555.90 0.0K
10:36 555.25 555.75 555.25 555.75 0.1K
10:37 555.10 555.10 554.40 554.85 0.1K
10:38 554.75 554.75 554.75 554.75 0.0K
10:39 554.80 555.15 554.80 555.15 0.0K
10:40 555.00 555.00 555.00 555.00 0.0K
10:41 555.90 556.90 555.90 556.90 1.0K
10:42 556.40 556.90 556.40 556.90 0.2K
10:43 556.00 557.15 556.00 557.15 1.0K
10:44 557.10 557.10 557.00 557.00 0.5K
10:45 556.20 556.20 556.20 556.20 0.0K
10:46 556.80 556.80 556.80 556.80 0.0K
10:47 556.75 558.00 556.75 558.00 1.1K
10:48 557.30 558.00 557.30 558.00 0.2K
10:49 558.00 558.00 558.00 558.00 0.1K
10:50 558.15 558.15 558.15 558.15 0.6K
10:51 558.65 558.65 558.65 558.65 0.2K
10:52 557.95 558.00 557.10 557.10 0.5K
10:53 557.10 557.10 555.95 556.00 0.3K
10:54 555.45 555.45 555.10 555.10 0.0K
10:55 555.45 555.45 554.60 554.60 0.2K
10:56 555.55 555.55 555.55 555.55 0.1K
10:57 555.15 555.15 555.15 555.15 0.0K
10:58 556.00 556.00 555.15 555.15 0.3K
10:59 555.60 555.80 555.60 555.80 0.0K
11:00 555.00 555.00 555.00 555.00 0.1K
11:01 555.20 556.40 555.20 556.40 0.4K
11:02 556.35 556.50 556.35 556.50 0.0K
11:03 555.75 556.50 555.75 556.50 0.0K
11:04 556.55 557.30 556.55 557.30 0.7K
11:06 557.50 557.50 557.50 557.50 0.1K
11:07 557.65 558.00 557.65 558.00 0.1K
11:08 557.55 557.55 557.40 557.40 0.0K
11:09 557.40 557.40 556.65 557.25 0.0K
11:10 557.30 558.60 557.30 557.85 0.7K
11:11 557.80 558.35 557.40 557.40 0.1K
11:12 556.80 557.25 556.80 557.00 0.1K
11:13 557.65 557.65 557.10 557.10 0.0K
11:14 557.50 558.00 557.50 558.00 0.4K
11:15 558.00 558.65 558.00 558.65 0.4K
11:16 558.20 558.90 558.20 558.90 0.4K
11:17 558.85 558.85 558.85 558.85 0.1K
11:18 559.00 559.00 559.00 559.00 1.0K
11:19 560.60 561.30 560.60 560.85 1.2K
11:20 560.00 560.80 559.90 560.45 1.8K
11:21 560.85 562.00 560.85 562.00 1.2K
11:22 561.20 562.50 561.20 562.50 1.1K
11:23 562.80 563.70 562.80 562.80 2.1K
11:24 561.85 561.85 560.00 561.05 2.1K
11:25 561.60 562.00 561.00 561.00 0.2K
11:27 561.50 561.50 561.50 561.50 0.0K
11:28 560.60 561.00 559.55 559.55 0.8K
11:29 559.90 560.00 559.90 560.00 0.2K
11:30 561.40 561.40 560.35 560.35 0.1K
11:31 560.70 561.50 560.70 561.50 0.1K
11:32 561.50 561.90 561.50 561.90 0.1K
11:34 561.95 561.95 561.00 561.00 0.3K
11:35 560.65 561.00 560.10 560.85 0.4K
11:36 561.00 561.00 560.00 560.85 0.8K
11:37 560.55 560.55 560.55 560.55 0.3K
11:38 560.60 560.60 559.60 559.60 0.2K
11:39 559.95 559.95 559.60 559.60 0.0K
11:41 559.85 559.85 559.85 559.85 0.2K
11:42 560.00 560.00 560.00 560.00 0.1K
11:43 559.80 559.80 559.35 559.35 0.0K
11:44 559.75 559.80 559.75 559.80 0.0K
11:45 560.00 560.45 560.00 560.45 0.3K
11:46 560.50 560.50 559.85 559.85 0.3K
11:47 559.00 559.00 557.50 557.50 0.3K
11:48 557.80 557.80 557.80 557.80 0.1K
11:49 557.25 557.25 557.00 557.00 0.3K
11:50 557.10 557.15 557.10 557.15 0.3K
11:51 556.30 556.30 556.30 556.30 0.5K
11:52 556.00 556.00 555.65 555.65 0.6K
11:54 556.20 556.25 556.20 556.25 0.1K
11:55 556.30 556.30 556.30 556.30 0.0K
11:58 557.65 557.65 556.60 556.60 0.4K
12:00 557.70 557.70 557.70 557.70 0.2K
12:01 557.00 557.00 557.00 557.00 0.1K
12:02 558.40 558.40 558.40 558.40 5.1K
12:03 559.30 559.85 559.30 559.60 0.1K
12:04 559.15 559.15 559.15 559.15 0.0K
12:05 559.15 559.15 559.15 559.15 0.0K
12:07 559.00 559.00 559.00 559.00 0.1K
12:08 559.00 559.00 559.00 559.00 0.0K
12:09 558.65 558.65 558.65 558.65 0.0K
12:10 558.50 559.45 558.50 559.45 0.9K
12:11 559.35 559.35 558.65 558.65 0.3K
12:12 558.45 559.00 558.15 559.00 0.6K
12:13 558.05 558.05 558.05 558.05 0.0K
12:14 557.70 557.70 557.70 557.70 0.1K
12:19 557.55 557.55 557.55 557.55 0.1K
12:21 557.40 557.40 557.40 557.40 0.0K
12:22 557.25 557.25 557.25 557.25 0.0K
12:23 557.85 558.15 557.05 557.90 0.8K
12:28 558.00 558.00 558.00 558.00 0.3K
12:29 558.00 558.00 558.00 558.00 0.0K
12:30 558.00 558.00 557.95 557.95 0.0K
12:31 557.95 558.75 557.95 558.75 0.2K
12:32 558.80 558.80 558.80 558.80 0.0K
12:33 558.95 558.95 558.95 558.95 0.0K
12:34 558.45 558.45 558.45 558.45 0.0K
12:35 558.95 558.95 558.95 558.95 0.0K
12:36 558.95 558.95 558.35 558.35 0.0K
12:38 558.85 558.85 558.85 558.85 0.1K
12:39 558.95 558.95 557.95 557.95 0.3K
12:41 557.95 557.95 557.95 557.95 0.1K
12:43 558.00 558.00 558.00 558.00 0.5K
12:44 559.30 559.30 558.90 558.90 0.0K
12:45 558.85 559.00 558.65 558.65 0.2K
12:46 558.65 558.65 558.65 558.65 0.0K
12:47 558.65 558.65 558.55 558.55 0.0K
12:48 558.90 558.95 558.90 558.95 0.1K
12:49 558.85 558.85 558.85 558.85 0.0K
12:50 558.50 558.50 557.80 558.25 1.0K
12:52 557.80 557.80 557.80 557.80 0.3K
12:53 558.00 558.00 558.00 558.00 0.0K
12:54 558.00 558.00 558.00 558.00 0.0K
12:55 557.75 557.75 557.20 557.20 0.2K
12:56 557.00 557.00 557.00 557.00 0.2K
12:57 556.75 556.75 556.75 556.75 0.0K
12:58 557.30 557.40 557.30 557.40 0.0K
12:59 557.45 557.45 556.55 556.55 0.2K
13:00 556.50 556.50 556.50 556.50 0.0K
13:01 555.95 555.95 555.95 555.95 0.1K
13:02 555.85 555.95 555.85 555.95 0.0K
13:04 556.00 556.30 556.00 556.30 0.4K
13:05 555.85 555.85 555.85 555.85 0.2K
13:07 555.85 556.00 555.85 556.00 0.1K
13:08 554.60 554.60 554.60 554.60 0.8K
13:09 555.30 555.30 555.30 555.30 1.0K
13:10 554.65 554.90 554.65 554.90 0.1K
13:12 555.60 555.60 555.60 555.60 0.0K
13:14 555.80 555.80 555.80 555.80 0.1K
13:15 555.15 555.15 551.85 552.00 10.1K
13:16 552.85 552.90 552.85 552.90 0.0K
13:17 553.15 553.45 553.15 553.30 0.1K
13:18 553.15 553.15 553.00 553.00 0.1K
13:19 553.50 553.50 553.15 553.50 0.0K
13:20 554.15 554.15 554.15 554.15 0.4K
13:21 554.15 554.15 554.15 554.15 0.0K
13:23 554.85 554.85 554.80 554.80 0.1K
13:24 555.00 556.90 555.00 556.45 1.9K
13:25 556.30 556.30 556.00 556.00 0.0K
13:26 556.35 558.50 555.95 558.50 2.6K
13:27 558.85 559.30 558.25 558.25 1.4K
13:28 557.75 557.75 557.75 557.75 0.0K
13:29 557.05 557.05 557.05 557.05 0.0K
13:30 557.55 557.55 556.70 556.70 0.2K
13:31 556.20 556.70 556.20 556.70 0.0K
13:33 557.00 557.00 556.95 556.95 0.2K
13:34 556.95 556.95 556.95 556.95 0.0K
13:35 557.00 557.20 556.95 556.95 0.5K
13:36 557.45 557.45 557.45 557.45 0.0K
13:38 557.90 557.90 557.90 557.90 0.0K
13:39 558.40 558.45 558.00 558.00 0.2K
13:40 557.60 557.60 556.85 556.85 0.1K
13:41 557.05 557.05 557.05 557.05 0.0K
13:42 557.05 557.40 557.05 557.40 0.5K
13:43 557.40 558.00 557.40 558.00 0.0K
13:44 558.00 558.00 558.00 558.00 0.1K
13:45 558.00 558.00 558.00 558.00 0.0K
13:46 558.00 558.00 558.00 558.00 0.0K
13:47 557.75 557.95 557.55 557.95 0.2K
13:50 557.95 557.95 557.40 557.40 0.1K
13:51 557.90 557.90 557.40 557.40 0.1K
13:52 557.40 557.40 556.80 556.80 0.5K
13:55 556.90 556.90 556.90 556.90 0.0K
13:56 556.85 556.85 556.85 556.85 0.1K
13:57 557.00 557.30 557.00 557.30 0.4K
13:59 557.55 557.65 557.55 557.65 0.0K
14:01 557.65 557.85 557.65 557.85 0.0K
14:02 557.80 557.80 557.80 557.80 0.0K
14:03 558.85 558.85 558.50 558.50 1.7K
14:05 558.50 558.50 558.50 558.50 1.4K
14:06 558.50 558.50 558.50 558.50 0.0K
14:07 558.15 558.50 558.15 558.50 0.1K
14:10 559.85 559.85 559.10 559.10 1.3K
14:13 559.80 559.80 559.80 559.80 0.1K
14:14 559.15 559.15 559.15 559.15 0.0K
14:15 559.15 559.15 559.00 559.00 0.0K
14:16 558.95 558.95 558.95 558.95 0.0K
14:17 558.10 558.15 558.10 558.15 0.0K
14:18 557.70 557.70 557.70 557.70 0.0K
14:19 557.80 557.80 557.75 557.75 0.1K
14:20 557.30 557.30 557.30 557.30 0.0K
14:21 556.10 557.30 556.10 556.10 0.5K
14:22 556.75 556.75 556.75 556.75 0.0K
14:23 556.75 556.75 556.75 556.75 0.0K
14:24 556.00 556.00 556.00 556.00 0.4K
14:25 556.45 556.45 556.45 556.45 0.0K
14:26 557.10 557.10 556.70 556.70 0.1K
14:27 557.00 557.00 557.00 557.00 0.1K
14:28 557.00 557.00 557.00 557.00 0.0K
14:30 556.95 557.00 556.95 557.00 0.1K
14:31 557.00 557.00 556.65 557.00 0.3K
14:34 557.00 557.00 557.00 557.00 0.0K
14:35 557.00 557.00 557.00 557.00 0.0K
14:36 557.00 557.60 557.00 557.60 0.2K
14:37 557.45 557.80 557.45 557.80 0.1K
14:38 557.20 557.20 557.20 557.20 0.0K
14:39 558.00 558.00 557.85 557.85 0.1K
14:40 557.35 557.35 556.35 556.35 0.1K
14:43 556.00 556.00 556.00 556.00 0.0K
14:44 555.85 556.00 555.85 556.00 0.2K
14:45 556.00 556.00 556.00 556.00 0.6K
14:46 556.95 557.10 556.40 556.40 0.4K
14:47 557.00 557.00 557.00 557.00 0.0K
14:49 557.00 557.00 557.00 557.00 0.0K
14:50 557.00 557.00 557.00 557.00 0.2K
14:51 556.65 557.00 556.65 557.00 0.3K
14:52 557.00 557.00 557.00 557.00 0.0K
14:53 557.00 557.00 556.50 556.50 0.1K
14:54 556.15 556.15 556.00 556.00 0.5K
14:55 556.00 556.50 556.00 556.50 0.0K
14:56 556.40 556.40 556.40 556.40 0.1K
14:57 556.40 556.50 556.40 556.50 0.1K
14:59 556.95 556.95 556.55 556.95 0.0K
15:00 556.95 556.95 556.95 556.95 0.0K
15:01 556.90 556.90 556.55 556.55 0.0K
15:02 556.95 557.00 556.95 557.00 0.1K
15:03 557.00 557.00 557.00 557.00 0.6K
15:05 557.30 557.35 557.30 557.35 0.2K
15:06 557.30 557.30 557.30 557.30 0.0K
15:07 557.80 557.80 557.80 557.80 0.2K
15:08 558.00 558.35 558.00 558.35 0.1K
15:09 557.90 557.90 556.95 556.95 0.9K
15:10 556.30 556.90 556.05 556.90 0.4K
15:11 556.95 556.95 556.35 556.35 0.0K
15:12 556.95 557.05 556.95 557.05 1.1K
15:13 556.60 557.65 556.00 557.65 1.1K
15:14 557.65 557.85 557.65 557.85 0.0K
15:15 557.70 557.70 557.20 557.20 0.2K
15:16 557.60 557.60 557.55 557.55 0.1K
15:17 557.55 557.55 556.50 557.15 0.8K
15:18 557.00 557.90 557.00 557.15 1.0K
15:19 555.95 556.00 555.95 556.00 2.0K
15:20 557.10 557.10 556.10 556.10 0.5K
15:21 556.00 556.50 556.00 556.50 0.3K
15:22 556.50 558.20 556.50 558.20 0.9K
15:23 557.65 557.85 557.25 557.55 0.4K
15:24 557.40 557.75 557.40 557.75 0.2K
15:25 556.75 557.45 556.50 556.50 0.7K
15:26 557.45 558.35 557.45 558.35 0.5K
15:27 557.85 559.20 557.85 558.25 0.4K
15:28 559.00 559.30 558.85 559.05 0.4K
15:29 559.05 563.00 557.55 557.55 2.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible