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
09:07 541.85 541.85 541.85 541.85 0.2K
09:15 550.85 553.05 550.00 553.05 3.8K
09:16 552.40 552.40 550.00 551.10 3.4K
09:17 554.05 556.85 553.25 556.80 1.3K
09:18 555.20 556.05 555.00 556.00 0.5K
09:19 554.80 554.80 553.00 553.00 1.0K
09:20 554.45 554.90 554.45 554.90 0.3K
09:21 554.85 554.85 554.85 554.85 0.1K
09:22 554.80 554.80 551.20 551.20 0.4K
09:23 551.40 552.10 550.15 551.40 0.2K
09:24 551.80 551.80 548.15 549.15 0.5K
09:25 549.20 551.25 549.20 551.25 0.3K
09:26 551.25 552.65 550.80 550.80 0.7K
09:27 551.10 552.25 551.10 552.25 0.3K
09:28 551.00 551.00 549.00 549.00 0.7K
09:29 549.05 549.40 547.75 547.75 0.2K
09:30 547.65 547.70 546.85 546.85 0.2K
09:31 548.05 549.05 548.05 549.05 0.1K
09:32 549.60 549.60 548.25 548.75 0.2K
09:33 548.65 548.65 547.10 547.55 0.4K
09:34 548.45 548.45 547.60 548.25 0.4K
09:35 548.25 548.50 547.25 548.50 0.3K
09:36 547.60 547.60 547.45 547.45 0.0K
09:37 549.05 550.45 549.05 550.45 0.4K
09:38 549.65 550.55 549.65 550.55 0.1K
09:39 551.00 551.90 551.00 551.85 0.0K
09:40 552.30 553.50 552.25 552.65 0.2K
09:41 551.25 552.15 551.25 552.15 0.1K
09:42 552.65 552.65 552.00 552.55 0.1K
09:43 552.55 552.55 551.85 552.00 0.1K
09:44 551.25 551.80 551.10 551.10 0.2K
09:45 550.15 551.05 550.15 551.00 0.2K
09:46 550.90 550.90 549.70 550.00 0.3K
09:47 550.05 550.05 548.70 548.70 0.4K
09:48 548.70 548.80 548.15 548.80 0.1K
09:49 547.65 547.65 546.75 546.75 0.6K
09:50 546.50 547.70 546.50 546.50 0.5K
09:51 546.10 546.10 545.55 545.55 0.2K
09:52 546.55 547.60 545.20 545.20 0.3K
09:53 546.65 546.65 545.65 545.65 0.1K
09:54 546.00 546.30 544.85 544.85 1.0K
09:55 544.50 545.75 544.50 545.75 0.2K
09:56 546.00 546.35 545.95 545.95 0.1K
09:57 545.90 546.05 545.00 545.85 0.2K
09:58 545.20 545.20 544.35 544.90 0.3K
09:59 545.05 545.05 544.75 544.75 0.2K
10:00 544.75 544.75 544.30 544.70 0.1K
10:01 544.70 544.70 543.95 543.95 0.4K
10:02 544.45 545.45 544.25 544.25 0.2K
10:03 545.25 545.25 544.50 544.50 0.1K
10:04 544.20 544.20 544.20 544.20 0.1K
10:05 544.55 544.55 544.50 544.50 0.8K
10:06 544.85 544.85 544.60 544.60 0.1K
10:07 544.85 546.60 544.85 546.60 0.0K
10:08 546.60 546.60 546.05 546.05 0.1K
10:09 546.75 546.75 546.25 546.25 0.0K
10:10 545.75 546.25 545.75 546.25 0.8K
10:11 546.25 546.90 546.25 546.75 1.3K
10:12 547.95 547.95 547.35 547.35 0.1K
10:13 547.20 547.50 546.95 547.50 0.1K
10:14 547.95 547.95 547.95 547.95 0.0K
10:15 548.35 549.00 548.35 549.00 0.1K
10:16 549.35 549.35 549.30 549.30 0.2K
10:17 549.30 549.30 548.30 549.00 0.3K
10:18 548.80 549.25 548.80 549.25 0.2K
10:19 548.25 548.25 548.25 548.25 0.4K
10:20 547.55 547.85 547.20 547.20 0.2K
10:21 547.65 548.25 547.65 548.25 0.0K
10:22 549.50 549.70 549.10 549.70 0.0K
10:23 549.00 549.00 549.00 549.00 0.0K
10:24 549.65 549.65 549.65 549.65 0.1K
10:25 548.40 548.40 547.25 547.25 0.3K
10:26 548.10 548.50 548.10 548.50 0.3K
10:27 548.65 548.80 548.15 548.15 0.1K
10:28 547.75 547.75 547.15 547.15 0.1K
10:30 547.70 547.70 547.70 547.70 0.0K
10:31 547.30 547.30 547.30 547.30 0.0K
10:32 547.80 548.20 547.15 548.20 0.2K
10:33 548.10 548.10 547.30 547.30 0.1K
10:34 548.00 548.00 548.00 548.00 0.0K
10:35 547.55 547.60 547.55 547.60 0.1K
10:36 548.00 548.10 548.00 548.10 0.1K
10:37 548.45 548.45 548.45 548.45 0.0K
10:38 548.15 548.15 547.55 548.00 0.3K
10:39 547.35 547.35 546.70 546.70 0.0K
10:40 546.70 546.70 546.70 546.70 0.2K
10:41 546.20 546.20 546.20 546.20 0.0K
10:45 547.45 548.00 547.45 548.00 0.1K
10:46 547.50 547.50 546.85 546.85 0.1K
10:47 546.60 546.60 546.60 546.60 0.1K
10:48 547.60 547.80 547.60 547.80 0.0K
10:49 547.55 547.85 547.55 547.85 0.0K
10:50 547.80 548.20 547.80 547.90 0.0K
10:51 548.15 548.15 548.15 548.15 0.1K
10:52 548.20 548.20 547.55 547.55 0.1K
10:53 547.35 547.35 547.35 547.35 0.0K
10:54 547.55 547.55 547.30 547.30 0.0K
10:55 546.90 546.90 546.90 546.90 0.0K
10:56 547.70 547.70 547.70 547.70 0.0K
10:57 547.85 547.85 547.85 547.85 0.0K
10:58 548.05 548.05 548.00 548.00 0.0K
10:59 547.90 547.90 547.90 547.90 0.1K
11:00 548.95 548.95 548.85 548.85 0.2K
11:01 549.65 551.30 549.65 551.30 0.4K
11:02 550.40 550.80 550.40 550.80 0.1K
11:03 550.40 550.40 550.15 550.15 0.1K
11:04 550.00 550.35 550.00 550.35 0.0K
11:05 551.05 551.05 550.55 550.55 0.0K
11:06 550.55 550.55 550.55 550.55 0.1K
11:07 550.85 550.95 550.85 550.90 0.0K
11:08 550.90 550.90 550.35 550.65 0.0K
11:09 550.35 550.35 550.35 550.35 0.0K
11:10 550.55 550.55 549.40 549.40 0.3K
11:11 549.60 549.85 549.30 549.30 0.1K
11:12 549.00 549.00 548.90 548.90 0.1K
11:13 549.25 549.25 549.15 549.15 0.0K
11:14 550.00 550.00 550.00 550.00 0.5K
11:15 550.40 550.40 550.40 550.40 0.0K
11:16 550.45 550.60 550.45 550.55 0.0K
11:17 552.00 552.00 552.00 552.00 1.2K
11:18 551.80 551.80 551.80 551.80 0.0K
11:19 553.25 553.25 552.40 552.40 3.7K
11:20 551.60 551.60 551.60 551.60 0.0K
11:21 551.70 551.70 550.50 550.50 0.6K
11:23 550.60 551.30 550.55 550.55 0.6K
11:24 551.85 552.65 551.85 552.65 0.1K
11:25 552.85 552.85 552.20 552.85 0.2K
11:26 552.00 552.00 552.00 552.00 0.1K
11:27 552.65 552.65 552.20 552.20 0.0K
11:28 553.15 553.15 553.15 553.15 0.1K
11:29 553.20 553.20 553.15 553.15 0.0K
11:30 553.00 553.20 553.00 553.20 0.2K
11:31 553.20 553.20 553.20 553.20 0.0K
11:32 554.00 555.85 554.00 555.85 0.7K
11:33 555.35 555.35 555.05 555.05 0.1K
11:34 555.00 555.00 554.80 554.80 0.0K
11:35 554.10 554.10 554.10 554.10 0.0K
11:36 554.70 554.70 554.55 554.60 0.1K
11:37 554.80 554.80 554.80 554.80 0.0K
11:39 554.90 554.90 554.90 554.90 0.0K
11:41 554.80 554.80 554.80 554.80 0.0K
11:42 554.55 554.55 554.55 554.55 0.1K
11:43 554.85 555.50 554.85 555.50 0.6K
11:44 555.30 555.45 555.00 555.00 0.0K
11:45 555.00 555.00 554.80 554.80 0.0K
11:46 554.45 554.45 553.95 553.95 0.0K
11:47 554.00 554.00 553.95 553.95 0.0K
11:49 553.35 553.35 553.00 553.00 0.1K
11:50 553.15 553.25 553.15 553.25 0.5K
11:51 553.00 553.55 553.00 553.55 0.1K
11:52 554.80 554.80 553.00 553.75 1.0K
11:54 555.25 555.25 554.95 554.95 0.0K
11:55 555.20 555.20 554.95 554.95 0.0K
11:57 554.75 554.75 554.75 554.75 0.0K
11:59 553.95 553.95 553.85 553.85 0.0K
12:02 553.90 553.90 553.90 553.90 0.0K
12:03 553.85 553.85 553.85 553.85 0.0K
12:04 553.85 553.85 553.85 553.85 0.0K
12:05 554.25 554.25 554.25 554.25 0.0K
12:06 554.75 555.15 554.75 555.15 0.1K
12:07 555.10 555.10 555.10 555.10 0.0K
12:08 553.85 555.50 553.85 555.50 0.9K
12:09 555.10 555.10 555.10 555.10 0.5K
12:10 556.00 556.30 556.00 556.30 0.1K
12:12 556.40 556.40 556.05 556.05 0.1K
12:13 556.85 556.85 556.85 556.85 0.2K
12:15 557.10 557.10 556.15 556.15 0.1K
12:16 556.80 557.15 556.80 556.80 0.0K
12:17 556.55 556.55 556.15 556.15 0.1K
12:18 555.90 555.90 555.90 555.90 0.0K
12:19 555.90 555.90 555.90 555.90 0.0K
12:21 555.25 555.25 555.15 555.15 0.0K
12:22 555.35 555.40 555.35 555.40 0.0K
12:23 555.85 555.85 555.85 555.85 0.0K
12:24 555.55 555.55 555.55 555.55 0.0K
12:25 555.60 556.00 555.60 556.00 0.1K
12:26 556.80 556.80 556.80 556.80 0.0K
12:27 556.35 556.35 556.35 556.35 0.0K
12:29 556.25 556.25 556.25 556.25 0.0K
12:30 556.90 557.05 556.90 557.05 0.0K
12:31 556.60 556.60 556.55 556.60 0.1K
12:32 556.60 556.60 556.20 556.20 0.1K
12:33 555.90 555.90 555.90 555.90 0.0K
12:35 556.30 556.30 556.30 556.30 0.0K
12:39 556.00 556.00 555.50 555.50 0.2K
12:41 556.20 556.50 556.20 556.50 0.0K
12:42 556.95 556.95 556.50 556.50 0.1K
12:43 556.30 556.30 556.30 556.30 0.0K
12:44 556.40 556.40 556.40 556.40 0.0K
12:45 555.85 555.85 555.80 555.80 0.1K
12:47 556.00 556.50 556.00 556.50 0.0K
12:48 556.50 557.00 556.50 557.00 0.0K
12:49 557.00 557.55 557.00 557.55 2.2K
12:50 557.65 557.65 557.65 557.65 0.0K
12:51 557.25 557.25 555.65 555.65 0.1K
12:52 555.65 556.65 555.65 556.65 0.1K
12:54 556.55 556.65 556.55 556.65 0.0K
12:56 556.15 556.20 556.15 556.20 0.1K
12:59 556.30 556.30 555.90 555.90 0.0K
13:03 555.75 556.30 555.75 556.10 0.2K
13:04 556.40 556.40 556.40 556.40 0.0K
13:05 555.90 555.90 555.60 555.60 0.0K
13:06 555.10 555.75 555.10 555.65 0.1K
13:07 556.05 556.10 556.05 556.10 0.1K
13:08 555.50 555.50 554.90 554.95 1.2K
13:09 555.55 555.55 555.55 555.55 0.1K
13:13 556.45 556.45 556.45 556.45 0.1K
13:14 555.80 555.80 555.75 555.75 0.0K
13:16 556.00 556.00 556.00 556.00 0.1K
13:20 556.00 556.00 555.95 555.95 0.0K
13:21 556.00 556.00 555.80 555.80 0.5K
13:22 555.50 555.50 555.00 555.00 0.1K
13:27 555.00 555.00 555.00 555.00 0.0K
13:28 554.00 554.45 554.00 554.45 0.1K
13:29 554.70 554.70 554.65 554.65 0.0K
13:30 553.80 554.00 553.25 554.00 0.1K
13:31 554.20 554.20 553.85 553.85 0.5K
13:32 553.65 553.65 553.65 553.65 0.0K
13:33 554.45 554.45 554.40 554.40 0.7K
13:34 554.40 554.40 554.15 554.15 0.0K
13:35 554.15 554.15 554.15 554.15 0.0K
13:36 554.75 554.75 554.75 554.75 0.0K
13:37 554.30 554.35 553.85 553.85 0.1K
13:40 553.55 553.55 553.50 553.50 0.0K
13:41 553.75 553.75 553.00 553.00 0.2K
13:42 552.75 552.75 552.05 552.05 0.2K
13:43 552.85 552.85 552.85 552.85 0.0K
13:44 553.00 553.00 553.00 553.00 0.0K
13:46 553.00 553.65 553.00 553.65 0.5K
13:47 553.70 553.75 553.70 553.75 0.0K
13:48 553.75 553.75 553.50 553.50 0.1K
13:49 553.40 553.40 552.60 552.60 0.0K
13:50 552.80 552.80 552.80 552.80 0.0K
13:51 553.45 553.45 553.45 553.45 0.0K
13:52 552.85 552.85 552.65 552.65 0.1K
13:54 552.70 552.70 552.70 552.70 0.0K
13:55 553.20 553.20 553.20 553.20 0.0K
13:57 551.50 551.50 551.50 551.50 1.2K
13:58 551.85 552.40 551.85 552.40 0.1K
13:59 552.05 552.05 552.05 552.05 1.2K
14:00 552.05 552.05 552.05 552.05 0.0K
14:01 552.75 553.25 552.75 553.25 0.3K
14:04 552.70 553.40 552.70 553.40 0.0K
14:05 553.45 553.45 553.20 553.20 0.0K
14:06 553.20 553.20 553.00 553.00 0.1K
14:07 552.75 553.10 552.50 552.50 0.1K
14:08 553.25 553.25 553.25 553.25 0.1K
14:09 553.25 553.30 553.25 553.30 0.0K
14:10 553.25 553.25 553.20 553.20 0.0K
14:11 552.55 552.55 552.55 552.55 0.0K
14:12 552.65 552.65 552.65 552.65 0.0K
14:13 553.15 553.85 553.15 553.85 1.0K
14:15 554.70 554.85 554.70 554.85 0.1K
14:16 554.95 555.00 554.95 555.00 1.2K
14:17 555.45 555.50 555.45 555.50 0.3K
14:18 555.95 556.60 555.95 556.00 0.0K
14:19 556.60 556.60 555.40 555.40 0.2K
14:21 555.25 555.35 555.25 555.35 0.0K
14:22 555.00 555.00 554.75 554.75 0.0K
14:23 554.80 554.80 554.20 554.20 0.4K
14:24 554.40 554.90 554.40 554.90 0.1K
14:25 554.85 554.85 554.10 554.10 0.3K
14:26 554.10 554.25 554.10 554.25 0.0K
14:28 553.90 553.90 553.90 553.90 0.0K
14:29 554.60 554.60 554.60 554.60 0.0K
14:30 554.95 554.95 554.35 554.35 0.0K
14:31 554.70 554.70 554.70 554.70 0.1K
14:32 555.00 555.00 554.00 554.00 0.2K
14:33 553.60 553.90 553.60 553.90 0.1K
14:34 554.05 554.05 553.50 553.50 0.0K
14:36 553.80 553.80 553.80 553.80 0.0K
14:37 554.40 554.55 554.40 554.55 0.0K
14:39 554.10 554.55 554.00 554.55 0.1K
14:40 554.40 554.40 554.40 554.40 0.0K
14:42 554.00 554.00 554.00 554.00 0.0K
14:43 554.20 554.20 554.20 554.20 0.0K
14:45 554.30 554.60 554.25 554.60 0.0K
14:46 554.85 555.95 554.85 555.95 0.3K
14:47 555.00 555.00 555.00 555.00 0.5K
14:49 555.00 555.00 554.00 554.00 1.4K
14:50 555.15 555.25 555.15 555.25 0.1K
14:51 555.40 555.40 555.40 555.40 0.0K
14:52 555.65 555.65 555.65 555.65 0.1K
14:53 555.70 555.85 555.70 555.70 0.1K
14:55 555.80 555.80 555.25 555.25 0.1K
14:56 555.00 555.25 555.00 555.25 0.1K
14:57 554.85 554.85 554.85 554.85 0.1K
14:58 555.30 555.45 555.30 555.45 0.0K
14:59 555.00 555.00 555.00 555.00 0.0K
15:00 555.60 555.70 555.60 555.70 0.1K
15:02 555.70 555.70 555.50 555.50 0.1K
15:03 555.45 555.45 555.45 555.45 0.0K
15:04 556.00 556.10 556.00 556.10 0.0K
15:05 556.05 556.35 556.05 556.35 0.0K
15:06 556.65 557.20 556.65 557.10 0.1K
15:07 556.80 556.80 556.55 556.55 0.1K
15:08 556.50 556.50 556.50 556.50 0.0K
15:09 556.85 557.10 556.85 557.10 0.2K
15:10 557.40 557.45 557.35 557.45 0.5K
15:11 557.60 557.60 557.60 557.60 0.2K
15:12 557.35 557.60 557.35 557.60 0.5K
15:13 556.95 556.95 556.95 556.95 0.1K
15:14 558.00 558.10 558.00 558.00 0.3K
15:15 558.90 560.65 558.90 560.65 0.5K
15:16 560.00 561.15 560.00 561.15 0.3K
15:17 560.75 560.85 560.45 560.85 0.2K
15:18 561.15 561.15 560.65 560.65 0.6K
15:19 560.45 561.00 560.45 561.00 0.0K
15:20 560.90 560.90 559.15 559.15 1.2K
15:21 559.20 559.20 559.20 559.20 0.1K
15:22 560.15 562.00 560.15 561.85 1.3K
15:23 562.85 562.85 561.85 562.20 0.6K
15:24 562.30 562.30 559.95 560.15 1.1K
15:25 560.15 561.95 560.15 561.95 0.3K
15:26 560.90 563.00 560.90 563.00 0.1K
15:27 562.95 563.40 561.00 563.00 0.4K
15:28 562.95 562.95 559.15 559.15 0.1K
15:29 559.15 561.00 559.15 559.90 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible