Datamatics Global Services Ltd (DATC)

DATC
🏛️ Inde →
887.60
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 668.95 668.95 668.95 668.95 0.1K
09:15 668.95 669.90 667.30 669.00 0.5K
09:16 669.00 670.45 669.00 670.15 0.5K
09:17 668.40 668.40 668.05 668.05 0.1K
09:18 669.00 669.00 668.55 668.55 0.3K
09:19 668.55 668.70 667.05 668.70 0.4K
09:20 667.85 667.85 667.05 667.55 0.6K
09:21 667.05 668.00 667.05 668.00 0.1K
09:22 668.75 668.75 668.00 668.00 0.2K
09:23 668.00 668.00 668.00 668.00 0.0K
09:24 667.95 667.95 667.00 667.00 0.2K
09:25 666.50 666.50 666.00 666.00 0.2K
09:26 665.35 666.20 665.35 666.20 0.5K
09:27 666.00 666.00 664.40 665.05 0.5K
09:28 665.05 665.05 665.05 665.05 0.1K
09:29 665.00 666.00 665.00 666.00 0.1K
09:30 667.00 667.00 666.10 666.10 0.9K
09:31 665.85 665.95 665.00 665.05 0.4K
09:32 666.05 666.05 666.05 666.05 0.4K
09:33 665.00 665.05 665.00 665.05 0.0K
09:34 665.00 665.55 665.00 665.55 0.1K
09:35 665.05 666.00 665.05 666.00 0.1K
09:36 666.15 666.95 665.80 665.80 0.5K
09:37 665.80 665.80 665.80 665.80 0.0K
09:38 664.10 665.40 664.10 665.40 0.8K
09:39 665.95 665.95 665.95 665.95 0.4K
09:40 665.80 665.80 664.70 664.70 0.0K
09:41 664.65 664.65 664.60 664.60 0.1K
09:42 665.65 665.65 665.00 665.00 0.1K
09:43 664.40 666.75 664.10 666.05 0.5K
09:44 665.00 665.00 664.00 664.65 0.2K
09:45 665.15 665.50 664.35 665.50 0.4K
09:46 665.50 666.95 665.50 666.55 0.3K
09:47 666.75 667.70 666.75 667.70 0.3K
09:48 668.00 668.50 668.00 668.50 0.2K
09:49 668.40 668.40 666.95 667.40 1.1K
09:50 667.90 668.65 667.90 668.20 0.2K
09:51 668.65 668.90 668.00 668.10 0.7K
09:52 668.55 668.85 667.75 667.80 0.6K
09:53 667.85 669.35 667.85 668.30 1.2K
09:54 668.45 668.60 667.45 668.00 0.9K
09:55 668.00 668.15 667.50 667.50 0.6K
09:56 667.50 668.45 667.50 668.45 0.2K
09:57 667.20 667.20 664.95 665.05 1.2K
09:58 665.05 665.05 663.40 664.80 0.6K
09:59 664.45 665.75 663.80 665.75 1.2K
10:00 666.00 666.00 666.00 666.00 0.1K
10:01 665.20 665.25 665.20 665.25 0.1K
10:02 665.85 665.85 665.85 665.85 0.1K
10:03 665.80 665.80 664.90 665.00 0.1K
10:04 665.60 665.60 664.80 664.80 0.0K
10:06 664.80 664.80 664.65 664.65 0.0K
10:07 664.95 664.95 664.00 664.00 0.0K
10:08 664.00 664.00 663.80 664.00 0.6K
10:09 662.75 664.00 662.20 664.00 3.2K
10:10 664.25 665.30 662.85 663.90 2.7K
10:11 663.90 663.90 663.20 663.20 0.9K
10:12 662.85 663.30 662.85 663.30 0.3K
10:13 662.20 662.20 662.20 662.20 0.2K
10:14 662.80 662.80 662.80 662.80 0.0K
10:15 662.30 662.30 662.30 662.30 0.0K
10:16 662.70 662.70 662.20 662.20 0.6K
10:18 662.85 663.15 662.85 663.15 0.0K
10:19 663.00 663.00 662.95 662.95 0.0K
10:20 662.85 662.85 662.85 662.85 0.0K
10:21 663.00 663.00 663.00 663.00 0.0K
10:22 663.00 663.00 663.00 663.00 0.2K
10:23 662.95 662.95 662.95 662.95 0.1K
10:24 662.95 662.95 662.95 662.95 0.0K
10:25 663.45 663.45 663.45 663.45 0.0K
10:27 664.20 664.95 663.90 664.95 5.4K
10:29 664.90 664.90 664.90 664.90 0.0K
10:30 664.25 665.45 663.95 665.45 0.1K
10:31 665.50 665.50 665.50 665.50 0.2K
10:32 665.50 665.50 665.35 665.35 0.5K
10:35 665.00 665.20 665.00 665.20 0.1K
10:36 664.35 664.35 664.35 664.35 0.0K
10:37 663.70 663.75 663.70 663.75 0.2K
10:39 663.75 663.75 663.35 663.35 0.1K
10:40 664.05 664.05 664.05 664.05 0.0K
10:44 663.40 663.80 663.40 663.80 0.0K
10:46 663.80 663.80 663.00 663.00 0.0K
10:48 664.55 664.55 664.55 664.55 0.3K
10:49 663.20 663.20 663.20 663.20 0.1K
10:51 663.50 663.85 663.50 663.85 0.1K
10:52 663.50 663.80 663.50 663.80 0.1K
10:54 663.85 663.85 663.85 663.85 0.0K
10:55 663.80 663.80 663.80 663.80 0.0K
10:56 663.90 663.90 663.85 663.85 0.3K
10:57 664.65 664.65 664.65 664.65 0.0K
10:58 663.85 663.85 663.85 663.85 0.0K
10:59 663.50 663.50 663.50 663.50 0.8K
11:01 664.35 665.80 664.35 665.80 0.1K
11:02 666.70 666.70 666.70 666.70 0.0K
11:03 667.20 667.20 667.20 667.20 0.8K
11:04 667.35 672.80 667.35 672.80 6.1K
11:05 671.95 672.05 670.55 671.00 2.4K
11:06 670.25 670.65 670.25 670.65 0.3K
11:07 669.40 669.40 669.40 669.40 0.0K
11:08 669.85 670.00 669.25 670.00 0.1K
11:09 670.90 670.90 670.90 670.90 0.3K
11:10 668.55 668.60 667.65 667.65 1.8K
11:11 666.60 666.75 666.60 666.75 0.2K
11:12 667.45 667.85 667.45 667.85 0.1K
11:13 667.10 668.15 667.10 668.15 0.2K
11:14 667.30 667.30 667.30 667.30 0.0K
11:15 667.30 667.30 667.30 667.30 0.1K
11:16 667.80 667.80 667.80 667.80 0.0K
11:18 667.10 667.10 667.10 667.10 0.1K
11:19 666.20 666.20 666.20 666.20 0.0K
11:20 666.15 666.15 666.15 666.15 0.0K
11:21 666.65 666.65 666.35 666.35 0.1K
11:23 666.15 666.15 666.15 666.15 0.0K
11:24 666.85 666.95 666.85 666.95 0.4K
11:25 667.00 667.35 667.00 667.35 0.0K
11:27 667.35 667.35 666.65 666.65 0.0K
11:29 666.45 666.45 666.45 666.45 0.0K
11:30 666.15 666.95 666.15 666.95 0.1K
11:32 668.00 668.00 667.90 667.90 0.4K
11:33 667.05 667.10 667.05 667.10 0.4K
11:34 667.30 667.30 667.30 667.30 0.0K
11:35 667.90 668.40 667.90 668.40 0.0K
11:36 667.90 667.90 667.90 667.90 0.1K
11:39 667.40 667.40 666.35 666.35 0.1K
11:40 666.55 666.55 666.55 666.55 0.0K
11:42 666.55 667.30 666.45 666.45 0.1K
11:44 667.20 667.20 666.45 666.45 0.0K
11:45 666.45 667.10 666.45 667.10 0.1K
11:48 667.00 667.00 667.00 667.00 0.0K
11:49 666.00 666.75 665.90 665.90 0.1K
11:51 666.70 666.70 666.70 666.70 0.0K
11:52 665.95 666.70 665.95 666.70 0.0K
11:53 665.95 665.95 665.90 665.90 0.1K
11:55 665.35 665.85 665.35 665.85 0.0K
11:57 665.25 665.25 665.25 665.25 0.0K
11:58 665.70 665.95 665.15 665.95 0.2K
12:00 665.15 665.15 665.15 665.15 0.3K
12:01 665.20 665.20 664.55 664.55 0.0K
12:03 665.10 665.35 665.10 665.35 0.1K
12:06 664.65 664.65 664.65 664.65 0.0K
12:08 664.60 664.60 664.60 664.60 0.1K
12:09 664.10 664.15 664.00 664.15 0.0K
12:10 664.25 664.25 664.25 664.25 0.0K
12:12 664.85 664.85 664.85 664.85 0.1K
12:15 665.25 665.25 665.25 665.25 0.0K
12:16 665.15 665.15 665.15 665.15 0.1K
12:18 665.15 665.15 665.15 665.15 0.0K
12:20 665.20 665.80 665.20 665.80 0.1K
12:21 665.70 665.70 665.70 665.70 0.1K
12:22 665.15 665.15 665.15 665.15 0.0K
12:23 665.15 665.15 665.15 665.15 0.0K
12:25 664.70 665.00 664.70 665.00 0.1K
12:26 665.85 665.85 665.85 665.85 0.1K
12:30 665.00 665.00 665.00 665.00 0.0K
12:33 664.75 665.10 664.75 665.10 0.4K
12:35 665.55 665.55 665.55 665.55 0.0K
12:36 665.50 665.50 665.50 665.50 0.0K
12:37 666.45 666.45 666.20 666.20 0.3K
12:39 666.20 666.20 665.30 665.30 0.6K
12:41 665.10 665.10 665.10 665.10 2.7K
12:42 665.30 665.30 665.30 665.30 0.0K
12:43 666.00 666.15 666.00 666.15 0.0K
12:44 666.00 666.00 666.00 666.00 0.0K
12:45 666.00 666.00 666.00 666.00 0.0K
12:46 666.00 666.00 666.00 666.00 0.0K
12:49 666.35 666.35 666.35 666.35 0.0K
12:50 666.50 666.50 666.50 666.50 0.0K
12:51 666.40 666.40 666.40 666.40 0.0K
12:52 666.90 666.90 666.00 666.00 0.3K
12:53 666.00 666.00 666.00 666.00 0.2K
12:55 665.95 665.95 665.95 665.95 0.0K
12:56 665.60 665.60 665.60 665.60 0.0K
12:58 665.75 665.75 665.75 665.75 0.1K
12:59 666.55 666.55 666.55 666.55 0.0K
13:01 667.40 667.40 667.40 667.40 0.3K
13:02 667.10 667.10 667.10 667.10 0.0K
13:03 667.10 667.10 667.10 667.10 0.1K
13:04 667.75 667.80 667.75 667.80 0.2K
13:06 668.65 668.80 668.65 668.80 0.2K
13:07 667.35 667.35 667.35 667.35 0.1K
13:08 667.35 667.35 666.80 666.80 0.1K
13:10 667.00 667.35 667.00 667.35 0.0K
13:11 667.90 667.90 667.90 667.90 0.0K
13:12 667.30 667.30 667.30 667.30 0.0K
13:13 667.85 667.85 667.85 667.85 0.0K
13:15 668.20 668.20 668.20 668.20 0.1K
13:18 667.55 667.55 667.50 667.50 0.0K
13:20 668.10 668.10 668.10 668.10 0.0K
13:23 667.30 667.30 667.30 667.30 0.1K
13:24 667.90 667.90 667.90 667.90 0.1K
13:26 667.85 667.85 667.85 667.85 0.0K
13:27 667.85 667.85 667.85 667.85 0.1K
13:28 668.00 668.15 668.00 668.15 0.1K
13:29 669.50 670.90 669.50 670.90 1.5K
13:30 670.85 671.95 670.85 671.95 1.7K
13:31 671.95 672.00 671.95 672.00 0.6K
13:32 672.40 672.40 670.60 670.60 1.6K
13:33 671.95 675.00 671.95 675.00 2.4K
13:34 674.90 682.70 674.90 679.00 14.2K
13:35 677.20 679.15 674.75 675.00 5.2K
13:36 675.85 675.85 674.40 674.45 1.0K
13:37 674.40 674.40 672.75 672.75 1.3K
13:38 672.80 672.95 672.65 672.65 0.0K
13:39 672.60 674.65 672.60 674.00 0.4K
13:40 674.65 674.65 673.25 673.25 0.3K
13:41 676.00 677.10 674.90 676.50 6.4K
13:42 674.95 674.95 674.95 674.95 0.1K
13:43 674.25 677.05 674.15 677.05 1.1K
13:44 677.00 677.00 675.60 675.60 0.2K
13:45 675.50 676.85 675.50 676.60 0.6K
13:46 677.00 677.00 675.00 675.00 0.2K
13:47 675.25 675.25 675.25 675.25 0.0K
13:48 675.25 675.30 675.20 675.20 0.1K
13:49 675.15 675.65 675.00 675.15 0.6K
13:50 675.00 675.00 674.30 674.95 0.3K
13:51 674.55 674.55 673.85 674.00 0.8K
13:52 674.00 674.25 674.00 674.25 0.1K
13:53 674.25 674.25 674.10 674.10 0.1K
13:54 674.00 674.00 673.40 673.40 0.6K
13:55 673.40 673.40 672.10 672.10 0.3K
13:56 672.75 673.05 672.25 672.45 0.2K
13:57 673.00 673.40 673.00 673.15 0.1K
13:58 673.10 673.75 673.10 673.75 0.1K
14:00 673.75 673.75 673.75 673.75 0.0K
14:02 673.50 673.50 673.50 673.50 0.0K
14:03 673.40 673.40 672.00 672.00 0.1K
14:04 672.55 672.55 672.55 672.55 0.1K
14:05 671.10 671.10 669.80 669.95 1.5K
14:06 669.90 670.75 669.90 670.75 0.1K
14:08 671.30 671.30 671.20 671.20 0.1K
14:09 671.10 671.10 671.10 671.10 0.0K
14:11 671.10 671.50 671.05 671.05 0.1K
14:12 671.65 671.65 671.65 671.65 0.0K
14:13 672.00 672.00 672.00 672.00 0.0K
14:14 671.85 671.85 671.85 671.85 0.1K
14:16 671.85 671.85 671.85 671.85 0.1K
14:17 671.85 671.85 671.85 671.85 0.6K
14:18 671.85 671.85 671.85 671.85 0.2K
14:19 671.05 671.05 670.90 670.90 0.2K
14:20 671.25 671.25 671.25 671.25 0.1K
14:21 670.50 670.50 670.50 670.50 0.0K
14:22 670.50 670.50 670.15 670.40 0.1K
14:23 669.90 669.90 668.00 668.25 1.8K
14:24 668.20 668.20 668.20 668.20 0.0K
14:25 668.00 668.00 667.70 667.70 0.2K
14:26 667.85 667.85 667.80 667.80 0.0K
14:27 667.90 667.90 667.90 667.90 0.0K
14:28 667.90 667.90 666.00 666.00 2.3K
14:29 667.40 667.40 667.05 667.05 0.5K
14:30 666.85 666.85 666.00 666.50 1.0K
14:31 665.65 665.80 665.15 665.60 1.0K
14:32 665.85 666.50 665.85 666.50 0.6K
14:33 666.95 667.40 666.95 667.40 2.0K
14:34 667.40 667.75 667.40 667.75 0.8K
14:35 666.20 666.20 666.20 666.20 0.1K
14:36 666.30 666.85 666.30 666.85 0.0K
14:37 666.85 666.85 665.75 666.70 1.2K
14:38 666.70 667.30 666.70 667.30 0.0K
14:39 667.60 668.65 667.30 667.50 1.0K
14:42 668.10 668.10 668.10 668.10 0.0K
14:43 668.10 668.10 667.50 667.50 0.3K
14:44 667.00 667.00 667.00 667.00 2.0K
14:45 666.90 666.90 666.90 666.90 0.1K
14:46 667.70 667.70 667.65 667.65 0.1K
14:47 667.45 668.30 667.45 668.30 0.1K
14:48 669.15 669.15 667.50 667.65 1.0K
14:49 667.65 667.65 667.65 667.65 0.1K
14:51 667.65 667.65 667.00 667.00 1.5K
14:53 667.10 667.75 667.10 667.10 0.0K
14:55 667.65 667.65 667.65 667.65 0.1K
14:56 668.00 668.70 668.00 668.70 0.1K
14:57 667.85 667.85 667.20 667.20 1.3K
14:58 668.00 668.00 668.00 668.00 0.1K
14:59 668.00 668.50 668.00 668.50 0.0K
15:00 668.90 669.00 668.50 669.00 0.3K
15:01 668.85 668.85 668.05 668.10 0.0K
15:02 668.15 668.15 668.15 668.15 0.0K
15:03 668.85 668.95 668.85 668.95 0.2K
15:04 669.55 669.55 668.85 668.85 0.1K
15:05 668.85 668.90 668.85 668.90 0.2K
15:06 668.90 668.90 668.90 668.90 0.0K
15:07 669.50 669.50 669.50 669.50 0.3K
15:08 669.50 669.50 669.50 669.50 0.5K
15:09 669.50 669.50 669.50 669.50 0.2K
15:10 668.95 668.95 667.05 667.05 1.5K
15:11 667.80 667.80 667.05 667.60 0.2K
15:12 667.60 667.60 667.60 667.60 0.1K
15:13 667.55 667.55 667.40 667.40 0.2K
15:14 666.95 667.10 666.50 667.05 0.3K
15:15 667.05 668.25 666.80 668.25 1.1K
15:16 667.85 667.85 666.60 667.00 0.2K
15:17 667.65 667.70 667.00 667.05 0.2K
15:18 666.00 666.85 666.00 666.85 0.7K
15:19 667.15 667.70 666.55 666.55 2.2K
15:20 667.30 667.30 667.30 667.30 0.3K
15:21 667.25 667.25 667.25 667.25 0.2K
15:22 667.25 667.25 667.25 667.25 0.5K
15:23 667.25 667.30 665.80 665.80 1.4K
15:24 666.25 667.10 666.25 667.10 1.0K
15:25 667.00 667.20 667.00 667.20 1.5K
15:26 669.30 669.30 669.00 669.00 0.3K
15:27 667.70 668.25 667.40 667.40 0.2K
15:28 667.40 667.60 665.00 667.30 1.5K
15:29 666.65 669.95 666.65 667.30 0.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible