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
09:08 733.95 733.95 733.95 733.95 6.4K
09:15 734.35 734.35 726.60 732.25 25.4K
09:16 733.60 743.30 733.60 742.05 27.0K
09:17 742.70 742.70 731.80 731.80 28.0K
09:18 730.95 734.25 730.95 733.05 8.3K
09:19 731.80 731.80 728.75 728.75 9.0K
09:20 732.85 732.85 730.40 730.40 7.1K
09:21 730.00 730.30 728.00 728.00 6.4K
09:22 729.60 729.60 727.00 727.00 6.6K
09:23 727.10 727.70 724.20 724.90 7.6K
09:24 724.90 725.40 724.45 724.90 6.3K
09:25 725.20 725.20 723.65 723.65 3.0K
09:26 722.30 723.20 722.30 723.05 3.1K
09:27 723.20 724.00 721.40 721.40 2.8K
09:28 722.10 722.20 720.20 721.35 4.1K
09:29 721.25 723.00 721.00 721.00 3.7K
09:30 722.25 723.00 722.15 722.15 0.9K
09:31 721.95 721.95 720.00 720.00 2.0K
09:32 720.60 721.00 720.00 720.55 4.6K
09:33 720.50 721.25 720.10 721.25 2.5K
09:34 721.00 722.15 720.70 720.70 1.3K
09:35 720.70 721.85 720.15 721.15 1.9K
09:36 721.05 722.65 721.00 722.65 1.0K
09:37 722.70 722.70 721.00 721.00 0.6K
09:38 721.00 724.00 721.00 723.15 7.6K
09:39 723.15 723.15 722.20 723.00 0.8K
09:40 721.60 725.05 721.60 725.05 2.9K
09:41 725.50 726.75 724.75 726.50 4.3K
09:42 726.00 727.00 726.00 726.20 2.3K
09:43 726.00 726.75 726.00 726.60 1.1K
09:44 726.30 731.00 726.30 729.40 8.4K
09:45 731.00 734.50 731.00 734.00 11.6K
09:46 732.10 732.20 731.00 731.00 3.4K
09:47 730.60 731.10 729.00 731.10 5.3K
09:48 730.30 732.05 730.00 732.05 3.0K
09:49 731.65 734.50 731.35 734.50 5.6K
09:50 735.65 738.30 734.80 738.30 9.8K
09:51 737.70 739.75 735.80 735.80 8.4K
09:52 736.05 737.65 735.70 737.45 1.7K
09:53 736.45 741.00 736.45 740.55 5.3K
09:54 739.85 740.00 736.45 737.05 8.5K
09:55 739.70 749.35 738.95 748.80 29.8K
09:56 749.70 754.70 749.70 752.50 42.5K
09:57 752.85 752.85 745.00 749.00 21.6K
09:58 749.90 752.00 749.90 751.35 13.0K
09:59 751.35 751.95 749.70 751.95 7.0K
10:00 753.30 756.90 753.30 755.35 30.6K
10:01 755.25 758.40 755.25 757.60 25.6K
10:02 757.60 757.60 755.10 757.00 12.0K
10:03 757.60 758.80 755.25 755.55 14.0K
10:04 756.30 756.30 753.00 753.15 12.8K
10:05 752.30 755.05 749.20 754.95 17.3K
10:06 754.30 758.50 754.30 756.90 15.9K
10:07 756.05 757.55 751.90 753.95 16.8K
10:08 752.75 754.70 751.60 753.00 8.4K
10:09 754.00 754.00 749.25 749.25 13.8K
10:10 749.25 750.70 749.00 750.70 3.5K
10:11 751.00 754.15 751.00 752.55 7.1K
10:12 753.45 753.45 752.05 752.05 2.4K
10:13 751.70 754.80 751.70 754.80 4.7K
10:14 754.80 757.00 754.05 756.05 11.6K
10:15 756.75 757.80 755.70 757.65 5.3K
10:16 757.50 758.40 757.05 758.40 9.4K
10:17 759.70 764.35 759.20 762.80 48.9K
10:18 762.70 763.35 760.00 761.20 24.1K
10:19 760.60 760.70 759.35 759.35 9.4K
10:20 758.75 759.50 756.70 757.90 10.5K
10:21 758.10 759.40 757.00 757.00 5.5K
10:22 757.05 757.05 755.80 755.80 4.9K
10:23 756.30 756.35 754.15 756.10 6.3K
10:24 755.00 756.30 753.05 754.00 10.8K
10:25 753.30 755.55 753.00 754.00 8.1K
10:26 753.50 753.75 752.00 753.75 4.0K
10:27 753.95 753.95 752.95 752.95 1.4K
10:28 752.00 752.85 750.35 750.35 6.5K
10:29 750.45 752.35 750.45 751.20 2.5K
10:30 751.15 751.15 742.00 743.00 36.7K
10:31 745.15 746.45 744.00 745.30 12.1K
10:32 745.95 747.40 744.00 746.25 7.8K
10:33 747.05 747.75 746.20 746.30 3.5K
10:34 746.85 746.85 746.10 746.25 1.1K
10:35 746.20 747.25 743.50 743.50 14.6K
10:36 744.00 745.05 743.15 744.50 3.0K
10:37 745.05 749.40 745.05 749.40 3.0K
10:38 749.90 751.00 748.00 750.35 10.7K
10:39 750.00 750.25 746.15 746.95 7.2K
10:40 747.00 747.00 746.25 746.90 1.4K
10:41 746.25 747.50 745.80 746.85 2.4K
10:42 747.90 748.90 745.95 747.35 3.3K
10:43 748.00 748.00 747.40 747.50 0.4K
10:44 746.65 747.05 745.60 747.00 1.1K
10:45 746.35 747.00 745.60 747.00 0.9K
10:46 747.00 747.00 746.20 746.20 0.2K
10:47 745.10 745.10 743.25 743.25 4.2K
10:48 744.15 744.20 743.35 743.50 1.5K
10:49 744.85 744.85 743.70 744.65 0.9K
10:50 744.65 745.55 744.65 745.55 1.6K
10:51 745.45 745.45 744.90 744.90 2.2K
10:52 744.30 745.00 744.15 744.15 0.5K
10:53 744.70 744.90 744.70 744.70 1.2K
10:54 744.95 745.30 744.55 745.30 1.0K
10:55 745.00 745.65 745.00 745.00 1.3K
10:56 745.00 745.00 744.50 744.50 2.4K
10:57 745.00 745.00 744.50 744.50 0.7K
10:58 745.80 745.85 745.20 745.45 1.0K
10:59 745.25 746.15 745.20 746.15 0.4K
11:00 746.25 746.25 745.60 745.60 0.3K
11:01 745.65 747.25 745.65 746.95 4.8K
11:02 747.20 748.00 746.45 746.45 4.3K
11:03 747.00 747.00 746.00 746.00 0.7K
11:04 746.00 746.50 744.75 744.75 0.3K
11:05 744.55 744.55 742.80 742.80 9.2K
11:06 741.10 742.80 740.90 742.50 4.7K
11:07 742.05 742.55 741.95 742.00 1.3K
11:08 742.45 742.95 742.45 742.55 0.3K
11:09 742.50 742.90 742.50 742.55 0.3K
11:10 741.55 741.55 741.55 741.55 1.5K
11:11 742.10 742.90 742.10 742.60 1.0K
11:12 742.60 742.60 742.00 742.00 0.3K
11:13 742.05 742.80 742.05 742.30 0.6K
11:14 742.50 742.50 742.50 742.50 0.2K
11:15 742.60 742.90 736.95 736.95 14.5K
11:16 736.45 737.45 735.00 736.00 14.2K
11:17 736.40 737.45 735.55 736.25 6.1K
11:18 736.50 741.15 736.30 741.15 9.4K
11:19 741.15 741.65 740.00 740.00 1.4K
11:20 740.45 741.05 740.15 740.85 0.6K
11:21 740.60 740.60 739.50 739.80 0.9K
11:22 739.90 739.90 737.80 738.30 1.5K
11:23 738.40 738.40 736.45 737.00 2.9K
11:24 737.00 738.05 737.00 737.65 0.8K
11:25 737.85 738.75 737.60 738.70 0.4K
11:26 738.75 738.75 737.90 737.90 0.6K
11:27 737.90 738.45 737.60 738.00 0.6K
11:28 738.00 739.20 738.00 739.00 0.6K
11:29 738.15 738.85 738.00 738.00 0.3K
11:30 738.40 739.70 738.40 739.70 0.5K
11:31 739.80 740.40 739.10 740.40 0.6K
11:32 739.60 740.70 739.15 739.15 0.6K
11:34 739.90 739.90 739.85 739.85 0.7K
11:35 739.60 740.20 739.60 740.20 0.2K
11:36 740.10 740.10 739.55 740.05 0.1K
11:37 740.00 740.00 739.15 739.70 2.2K
11:38 739.60 739.60 738.00 738.30 1.6K
11:39 738.00 739.20 738.00 738.05 1.0K
11:40 738.65 739.00 738.15 739.00 0.3K
11:41 738.60 739.00 738.60 738.80 0.0K
11:42 738.60 738.95 738.05 738.05 0.3K
11:43 737.50 737.90 736.70 737.60 3.8K
11:44 737.65 738.05 737.65 738.05 0.6K
11:45 738.45 738.55 738.05 738.55 0.3K
11:46 738.00 738.55 738.00 738.55 0.1K
11:47 738.85 738.85 738.00 738.00 0.1K
11:48 738.10 738.45 738.10 738.45 0.0K
11:49 738.75 739.20 738.15 738.15 0.6K
11:50 738.05 738.45 738.00 738.45 0.5K
11:51 738.45 738.45 738.45 738.45 0.1K
11:52 738.20 738.45 737.85 737.85 1.7K
11:53 737.85 737.95 737.85 737.90 0.2K
11:54 737.50 739.95 737.50 739.95 2.9K
11:55 740.00 740.00 739.00 739.00 0.2K
11:56 739.85 739.85 738.95 739.70 0.8K
11:57 739.85 739.90 739.00 739.00 0.4K
11:58 739.20 739.20 738.25 738.40 0.4K
11:59 738.40 739.20 738.40 738.60 0.3K
12:00 738.40 739.20 737.55 738.05 2.1K
12:01 737.50 737.50 735.05 735.10 3.1K
12:02 736.35 736.75 735.50 735.70 0.6K
12:03 736.30 736.55 735.75 735.75 0.2K
12:04 736.60 736.70 736.60 736.60 0.6K
12:05 737.10 737.85 737.10 737.85 0.6K
12:06 737.45 737.85 737.45 737.85 0.2K
12:07 736.95 737.40 736.65 737.40 0.3K
12:08 737.65 737.85 737.55 737.85 0.1K
12:09 737.55 738.20 737.25 738.20 0.4K
12:10 737.20 737.85 737.20 737.85 0.1K
12:11 738.60 738.90 738.00 738.00 0.8K
12:12 738.00 738.50 738.00 738.00 0.0K
12:13 738.00 739.65 738.00 739.35 1.9K
12:14 739.25 740.00 739.20 740.00 1.2K
12:15 740.80 740.80 739.45 739.45 1.7K
12:16 739.50 739.50 739.35 739.35 0.0K
12:17 739.50 739.80 739.50 739.80 0.1K
12:18 739.45 740.00 739.45 739.45 0.1K
12:19 739.05 739.85 738.80 739.85 0.3K
12:20 739.85 740.05 739.85 739.85 0.2K
12:21 740.05 740.05 739.85 739.90 0.3K
12:22 739.85 739.85 739.00 739.50 0.1K
12:23 739.05 739.35 738.55 739.00 0.4K
12:24 739.75 740.00 736.90 736.90 4.5K
12:25 736.75 737.30 736.55 736.55 0.3K
12:26 736.30 736.30 736.25 736.25 0.2K
12:27 736.25 736.25 736.00 736.00 0.5K
12:28 735.95 735.95 735.00 735.00 3.1K
12:29 735.00 735.95 735.00 735.60 0.6K
12:30 735.20 735.50 735.10 735.10 0.6K
12:31 735.05 735.60 732.05 732.05 2.9K
12:32 731.60 731.60 730.10 731.50 4.2K
12:33 731.20 733.95 731.20 733.95 3.1K
12:34 733.15 733.50 733.00 733.00 0.6K
12:35 733.70 733.70 732.85 732.95 1.9K
12:36 732.95 734.25 732.95 733.65 0.4K
12:37 732.70 733.75 731.65 733.75 3.0K
12:38 732.95 733.90 732.80 733.25 0.9K
12:39 733.25 734.45 733.25 734.45 0.2K
12:40 734.00 736.05 734.00 736.05 1.6K
12:41 736.15 737.00 736.15 737.00 0.1K
12:42 737.00 737.00 735.80 736.25 0.4K
12:43 737.00 738.35 737.00 738.35 0.6K
12:44 737.85 738.65 737.50 737.50 1.0K
12:45 737.80 738.00 737.25 737.25 0.6K
12:46 737.25 737.25 737.10 737.10 1.0K
12:47 737.35 737.35 735.40 735.40 0.6K
12:48 735.40 735.50 734.45 734.45 1.0K
12:49 734.95 735.55 734.95 735.55 0.1K
12:50 735.85 736.05 735.85 736.00 0.2K
12:51 735.50 737.75 735.50 737.75 1.1K
12:52 737.75 737.75 736.45 737.25 0.1K
12:53 737.35 737.35 736.10 736.10 0.0K
12:54 736.05 736.60 735.70 736.15 0.1K
12:55 736.40 736.40 736.15 736.40 0.1K
12:56 736.40 736.40 736.40 736.40 0.0K
12:57 736.00 736.40 736.00 736.40 0.1K
12:58 736.00 736.35 736.00 736.35 0.1K
12:59 736.00 736.00 736.00 736.00 0.0K
13:00 736.60 737.75 736.60 737.75 0.5K
13:01 737.20 739.85 737.20 739.45 1.7K
13:02 738.90 739.05 738.75 738.85 1.2K
13:03 738.05 739.05 738.05 739.00 0.8K
13:04 738.65 738.65 738.20 738.20 0.0K
13:05 739.95 739.95 738.80 739.40 0.7K
13:06 738.15 738.85 736.20 737.05 4.1K
13:07 737.05 737.20 736.90 736.90 0.1K
13:08 736.15 736.55 736.05 736.55 0.6K
13:09 736.05 736.65 736.05 736.05 0.1K
13:10 736.05 736.10 736.00 736.00 0.3K
13:11 735.95 736.55 735.95 736.55 0.3K
13:12 737.80 738.00 737.80 738.00 0.7K
13:13 738.00 738.00 737.80 737.80 0.0K
13:14 738.30 738.90 738.30 738.90 0.2K
13:15 738.90 738.90 738.75 738.80 0.5K
13:16 740.00 740.60 738.60 738.70 3.5K
13:17 738.50 739.90 737.85 739.90 0.9K
13:18 740.80 747.90 740.80 747.90 16.4K
13:19 747.70 748.15 746.80 746.80 10.9K
13:20 746.50 748.75 746.50 748.75 4.1K
13:21 748.80 749.70 748.15 749.10 6.6K
13:22 749.10 749.20 748.60 748.60 2.1K
13:23 746.00 746.00 743.45 743.55 14.7K
13:24 743.50 743.50 740.20 740.20 2.6K
13:25 740.00 740.30 739.50 739.50 3.0K
13:26 739.50 739.50 737.30 737.30 12.3K
13:27 737.90 738.60 737.85 738.60 1.2K
13:28 738.60 738.70 738.60 738.70 0.6K
13:29 739.25 741.50 739.25 741.00 2.4K
13:30 740.90 740.90 739.50 739.50 0.5K
13:31 739.10 739.10 738.85 738.85 0.5K
13:32 739.25 739.25 738.60 738.60 0.6K
13:33 738.70 739.80 738.70 739.50 0.1K
13:34 739.85 740.25 739.80 740.25 0.2K
13:35 740.25 740.25 739.50 739.50 0.5K
13:36 739.10 740.20 739.10 740.20 1.2K
13:37 739.45 739.90 739.20 739.90 0.3K
13:38 739.85 742.40 739.45 742.40 2.0K
13:39 741.70 741.80 741.05 741.25 0.4K
13:40 740.90 741.35 740.10 741.35 0.7K
13:41 742.00 744.95 742.00 744.95 5.5K
13:42 744.95 744.95 740.90 741.25 3.5K
13:43 742.25 742.30 740.70 742.00 0.4K
13:44 742.00 742.00 739.00 739.00 2.4K
13:45 739.70 740.95 738.85 738.85 2.9K
13:46 739.40 739.80 739.20 739.80 0.0K
13:47 739.00 739.00 738.05 738.75 1.5K
13:48 739.10 739.10 738.70 738.70 0.4K
13:49 738.90 738.90 738.05 738.05 0.3K
13:50 738.10 738.75 738.10 738.70 0.2K
13:51 738.05 738.60 738.05 738.50 0.2K
13:52 736.40 736.90 736.35 736.40 5.4K
13:53 736.50 736.85 736.45 736.45 1.0K
13:54 736.40 736.55 736.40 736.55 0.8K
13:55 736.05 736.10 734.10 734.10 3.7K
13:56 734.45 737.30 734.45 737.30 2.2K
13:57 737.30 738.00 737.30 737.50 3.1K
13:58 737.05 737.05 736.60 736.60 0.0K
13:59 736.60 736.60 736.60 736.60 0.0K
14:00 736.60 737.20 736.60 737.20 0.1K
14:01 737.20 737.20 737.05 737.20 0.7K
14:02 736.65 737.10 736.00 736.00 0.8K
14:03 736.00 737.95 736.00 737.95 0.5K
14:04 737.05 737.70 737.05 737.70 0.4K
14:05 737.40 737.40 736.10 736.95 0.3K
14:06 736.20 736.80 736.00 736.55 1.4K
14:07 736.60 736.70 736.60 736.70 0.1K
14:08 736.70 736.70 735.60 736.55 2.2K
14:09 735.75 735.75 734.20 734.20 3.6K
14:10 734.20 734.50 734.10 734.10 0.6K
14:11 734.00 734.10 733.55 734.10 0.2K
14:12 733.85 735.25 733.85 734.45 0.2K
14:13 734.30 734.95 734.30 734.30 0.8K
14:14 734.30 734.85 734.30 734.85 0.2K
14:15 735.45 735.75 734.90 735.75 0.4K
14:16 734.85 735.75 734.60 734.60 1.7K
14:17 735.00 735.00 734.30 735.00 1.5K
14:18 735.00 735.00 733.80 733.80 0.4K
14:19 733.85 733.85 731.05 731.50 4.5K
14:20 731.60 733.05 731.60 732.85 5.2K
14:21 732.10 732.70 732.10 732.70 0.0K
14:22 732.40 732.70 732.00 732.40 0.6K
14:23 732.10 732.30 732.00 732.30 1.0K
14:24 732.00 732.30 732.00 732.30 0.1K
14:25 732.00 732.55 731.85 732.55 0.1K
14:26 732.35 733.70 732.35 733.70 0.2K
14:27 733.65 733.70 733.15 733.15 0.7K
14:28 732.85 733.00 732.60 732.60 0.1K
14:29 733.65 734.30 733.65 734.00 0.7K
14:30 734.70 734.80 733.50 733.50 1.0K
14:31 733.20 733.20 732.50 732.50 0.1K
14:32 732.50 732.50 731.20 731.75 0.5K
14:33 732.00 732.00 731.95 732.00 0.5K
14:34 732.00 733.65 731.50 733.15 1.3K
14:35 733.15 733.15 733.15 733.15 0.0K
14:36 732.25 732.90 732.25 732.90 0.1K
14:37 733.60 733.90 733.50 733.90 0.8K
14:38 735.55 736.55 735.55 736.15 1.7K
14:39 736.15 736.15 735.05 735.20 0.1K
14:40 735.20 735.90 735.00 735.90 0.3K
14:41 735.85 737.10 735.70 737.10 1.4K
14:42 736.60 737.10 736.05 737.10 0.6K
14:43 736.90 741.10 736.90 739.70 3.8K
14:44 739.50 739.50 737.65 738.90 0.8K
14:45 738.70 738.90 738.15 738.85 0.2K
14:46 738.35 738.90 738.35 738.40 0.0K
14:47 738.90 738.90 738.30 738.30 1.0K
14:48 738.90 739.50 738.50 738.50 1.0K
14:49 738.45 738.45 738.30 738.30 0.7K
14:50 738.30 738.30 738.15 738.15 0.5K
14:51 738.15 738.35 738.00 738.35 0.2K
14:52 739.40 739.50 738.75 738.90 1.7K
14:53 739.40 739.70 738.90 738.90 1.1K
14:54 739.35 739.50 738.90 738.90 0.5K
14:55 739.60 739.80 739.50 739.50 0.2K
14:56 739.80 739.80 739.45 739.45 0.7K
14:57 739.50 742.20 739.50 741.25 6.3K
14:58 741.25 742.40 741.25 742.25 3.8K
14:59 742.25 742.25 740.25 740.60 1.5K
15:00 740.60 741.45 740.60 741.30 0.1K
15:01 741.30 741.90 740.60 740.60 0.8K
15:02 741.20 741.20 740.10 740.15 0.8K
15:03 740.00 740.90 740.00 740.45 0.7K
15:04 740.45 740.45 738.45 738.80 1.7K
15:05 738.80 738.80 738.00 738.00 0.5K
15:06 738.00 738.60 737.70 738.60 2.4K
15:07 738.70 738.70 737.50 738.25 0.9K
15:08 737.70 737.85 735.00 735.00 4.1K
15:09 735.40 739.75 735.40 739.75 8.7K
15:10 739.05 739.60 739.05 739.60 1.2K
15:11 738.90 739.00 738.60 738.60 1.8K
15:12 738.60 739.00 738.10 739.00 3.9K
15:13 738.10 739.00 736.75 736.75 4.7K
15:14 736.75 737.10 736.25 736.25 2.3K
15:15 736.10 737.20 735.60 735.60 5.2K
15:16 734.30 736.80 734.30 736.35 2.6K
15:17 735.90 736.35 735.15 735.15 1.3K
15:18 736.15 736.85 735.25 736.85 5.5K
15:19 736.85 736.85 735.20 736.00 3.8K
15:20 736.00 736.65 733.00 733.30 12.1K
15:21 734.80 734.80 733.95 734.70 1.6K
15:22 734.00 734.00 733.45 733.75 3.1K
15:23 733.75 733.75 732.75 733.00 3.3K
15:24 733.00 734.15 733.00 733.75 4.5K
15:25 733.70 733.75 733.05 733.75 1.4K
15:26 733.70 733.75 733.70 733.75 2.0K
15:27 733.75 733.75 733.20 733.70 2.5K
15:28 733.75 733.75 733.10 733.10 3.4K
15:29 733.10 735.95 732.50 735.95 4.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible