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
09:07 738.10 738.10 738.10 738.10 0.8K
09:15 737.15 739.90 737.15 739.90 3.6K
09:16 740.40 741.55 740.00 740.00 6.4K
09:17 739.95 741.35 739.95 740.80 3.3K
09:18 739.90 742.95 739.90 742.25 5.0K
09:19 741.75 743.50 741.40 742.45 4.5K
09:20 742.90 744.00 742.90 743.35 2.3K
09:21 742.55 742.95 741.60 742.00 1.2K
09:22 742.90 742.90 740.20 740.90 1.5K
09:23 741.70 742.40 740.70 742.40 2.2K
09:24 741.55 744.00 741.55 744.00 3.0K
09:25 743.75 743.95 741.25 741.25 1.1K
09:26 741.00 742.55 741.00 741.50 1.1K
09:27 742.15 743.65 742.15 743.65 1.2K
09:28 743.75 746.15 743.75 746.00 3.7K
09:29 745.95 747.00 745.00 745.00 2.2K
09:30 744.95 745.50 741.55 742.60 7.1K
09:31 742.60 742.60 741.05 742.50 2.3K
09:32 742.00 743.55 742.00 743.55 2.0K
09:33 744.00 744.00 741.65 741.70 1.8K
09:34 741.70 743.60 740.70 743.60 3.8K
09:35 744.00 744.00 741.80 741.80 1.9K
09:36 741.95 742.95 741.55 742.20 1.9K
09:37 741.85 743.30 741.85 743.30 0.6K
09:38 743.85 747.40 742.80 747.40 2.6K
09:39 746.60 747.20 745.50 745.50 8.6K
09:40 745.95 746.45 744.50 744.50 2.1K
09:41 745.70 746.40 744.15 744.15 1.4K
09:42 744.20 744.20 741.55 742.65 2.1K
09:43 741.80 742.55 741.30 742.55 0.8K
09:44 742.05 742.65 741.20 741.20 0.7K
09:45 741.35 742.00 741.00 741.35 0.7K
09:46 742.00 742.05 741.25 741.85 2.2K
09:47 741.90 743.35 741.90 743.35 0.4K
09:48 743.35 743.35 741.40 741.40 0.4K
09:49 741.60 743.25 741.60 743.00 1.0K
09:50 743.05 743.20 743.05 743.20 0.2K
09:51 742.60 744.05 742.60 744.05 0.5K
09:52 744.00 744.00 743.00 743.55 1.6K
09:53 743.95 745.45 743.95 745.40 1.6K
09:54 744.80 744.80 742.60 742.60 3.0K
09:55 741.55 742.60 741.55 742.60 2.5K
09:56 743.15 743.35 742.70 743.35 0.4K
09:57 742.90 743.95 742.30 743.50 0.6K
09:58 743.55 743.55 743.10 743.45 0.2K
09:59 743.45 743.55 743.10 743.55 0.9K
10:00 743.15 743.15 743.10 743.15 0.1K
10:01 743.15 743.90 743.10 743.90 0.2K
10:02 743.60 745.00 743.50 745.00 1.0K
10:03 744.90 746.15 744.90 745.80 3.3K
10:04 745.80 745.80 745.15 745.80 0.3K
10:05 745.05 746.00 745.05 746.00 0.5K
10:06 746.40 750.60 746.40 749.55 14.5K
10:07 748.35 748.35 746.45 746.50 6.6K
10:08 747.30 747.30 745.90 745.90 7.6K
10:09 744.45 744.85 743.00 743.00 2.2K
10:10 743.15 744.70 743.15 744.10 1.7K
10:11 744.10 744.65 744.00 744.55 1.3K
10:12 743.50 743.55 743.50 743.55 0.3K
10:13 743.55 744.30 743.50 743.60 0.5K
10:14 743.75 743.75 743.75 743.75 0.0K
10:15 743.70 744.30 743.35 744.30 0.2K
10:16 744.65 745.05 744.30 744.80 1.0K
10:17 743.20 743.75 743.00 743.45 0.5K
10:18 743.10 743.20 742.10 743.15 3.3K
10:19 742.85 744.00 742.85 744.00 0.5K
10:20 743.45 744.25 742.90 744.00 1.8K
10:21 744.00 744.40 742.90 743.45 1.6K
10:22 743.45 743.70 743.00 743.00 0.8K
10:23 743.00 743.00 742.40 742.40 0.4K
10:24 743.00 743.70 743.00 743.70 0.3K
10:25 743.15 744.00 743.15 743.90 0.6K
10:26 743.85 743.85 742.60 742.85 0.7K
10:27 743.45 745.60 743.40 745.60 1.1K
10:28 745.75 745.90 745.60 745.60 0.9K
10:29 745.60 746.00 745.50 746.00 1.0K
10:30 746.25 746.25 745.30 746.25 0.2K
10:31 746.25 747.00 745.85 745.90 4.3K
10:32 746.30 746.45 746.30 746.45 1.7K
10:33 746.00 746.30 745.55 746.00 0.3K
10:34 746.00 746.55 745.70 746.55 0.4K
10:35 747.00 747.00 746.55 746.55 0.2K
10:36 746.00 746.30 745.60 746.00 0.9K
10:37 746.30 746.90 745.95 746.20 0.5K
10:38 746.20 746.20 746.00 746.00 0.1K
10:39 746.70 746.70 746.50 746.50 0.6K
10:40 746.10 746.50 745.55 745.60 0.9K
10:41 746.55 746.70 746.45 746.70 0.3K
10:42 746.45 746.70 745.75 746.70 0.7K
10:43 746.65 746.65 746.55 746.55 0.1K
10:44 745.60 746.70 745.60 746.70 0.5K
10:45 746.70 746.70 745.45 745.45 0.2K
10:46 746.20 746.70 746.20 746.25 0.1K
10:47 746.25 746.25 746.00 746.00 0.2K
10:48 746.00 746.00 745.80 745.80 0.5K
10:49 745.75 746.00 745.75 746.00 0.6K
10:50 745.35 745.35 744.35 744.35 0.4K
10:51 744.40 744.60 743.75 744.00 0.3K
10:52 744.10 744.10 742.75 742.75 1.5K
10:53 742.90 743.05 742.90 743.05 0.2K
10:54 743.55 743.90 743.55 743.90 0.3K
10:55 744.40 744.40 744.40 744.40 0.1K
10:56 744.40 744.40 744.40 744.40 0.2K
10:57 744.35 744.65 744.35 744.65 0.1K
10:58 744.35 744.35 743.70 744.15 0.2K
10:59 744.15 744.15 744.00 744.00 0.2K
11:00 744.15 745.00 744.15 745.00 0.4K
11:01 744.60 744.65 744.60 744.65 0.1K
11:02 744.65 744.65 744.65 744.65 0.1K
11:03 744.90 745.00 744.90 745.00 0.1K
11:04 745.00 745.00 744.85 744.85 0.3K
11:05 744.85 744.85 744.85 744.85 0.1K
11:06 745.00 745.00 745.00 745.00 0.1K
11:07 744.85 744.85 744.50 744.55 0.2K
11:08 744.55 745.05 744.55 744.90 0.6K
11:09 744.75 744.85 744.75 744.85 0.1K
11:10 744.55 744.55 744.00 744.00 0.3K
11:11 743.05 743.05 742.75 743.05 1.4K
11:12 743.30 743.80 743.30 743.80 0.0K
11:13 742.20 742.55 741.55 742.50 1.8K
11:14 741.80 742.50 741.80 742.50 2.3K
11:15 742.90 743.55 742.55 743.55 5.4K
11:16 743.90 745.50 743.90 744.55 0.9K
11:17 744.50 745.30 744.50 745.30 0.3K
11:18 745.30 745.30 744.05 744.05 0.6K
11:19 744.75 744.75 744.75 744.75 0.1K
11:20 743.95 743.95 743.35 743.40 0.2K
11:21 743.75 743.75 743.75 743.75 0.2K
11:22 743.00 743.40 743.00 743.40 0.2K
11:23 743.20 743.45 743.10 743.10 0.4K
11:24 743.80 745.55 743.80 745.55 1.2K
11:25 745.55 746.90 745.55 746.80 1.4K
11:26 746.95 747.40 746.70 747.00 6.0K
11:27 747.20 747.35 746.00 746.00 0.5K
11:28 746.00 746.70 746.00 746.70 0.3K
11:29 745.90 745.90 745.90 745.90 0.0K
11:30 745.85 745.85 745.15 745.15 0.2K
11:31 745.00 745.55 744.90 745.55 0.6K
11:32 745.55 745.65 744.55 744.55 0.4K
11:33 745.50 745.55 745.50 745.55 0.1K
11:34 745.65 745.65 744.15 744.15 1.1K
11:35 744.20 744.55 744.20 744.55 0.2K
11:36 744.30 744.75 743.75 743.75 0.4K
11:37 744.05 745.00 744.05 744.55 0.4K
11:38 745.45 745.45 745.35 745.35 0.7K
11:39 745.35 745.35 744.60 745.00 0.7K
11:40 745.50 745.50 745.50 745.50 0.0K
11:41 745.50 745.50 745.50 745.50 0.1K
11:42 745.50 746.00 745.50 746.00 0.1K
11:43 746.00 746.75 746.00 746.75 0.3K
11:44 746.55 746.55 745.65 746.35 0.2K
11:45 746.60 746.70 746.30 746.30 0.3K
11:46 746.30 746.35 745.55 746.35 0.1K
11:47 746.20 746.20 745.15 745.80 0.2K
11:48 745.70 746.20 745.70 746.20 0.1K
11:49 745.25 745.90 744.85 745.60 0.2K
11:50 745.05 746.25 745.05 746.25 0.1K
11:51 745.60 745.60 744.90 744.90 2.6K
11:52 744.35 744.60 744.35 744.60 0.1K
11:53 744.60 744.60 744.60 744.60 0.1K
11:54 744.55 744.55 744.55 744.55 0.1K
11:55 745.10 745.10 745.10 745.10 0.1K
11:56 744.80 744.80 744.70 744.70 0.2K
11:57 744.55 744.55 744.55 744.55 0.1K
11:58 745.15 745.50 745.15 745.50 0.6K
11:59 745.35 745.35 745.30 745.30 0.3K
12:00 745.00 746.20 745.00 746.20 0.8K
12:01 746.05 746.35 746.05 746.35 0.1K
12:02 747.00 747.00 746.50 747.00 1.8K
12:03 747.00 747.00 747.00 747.00 0.1K
12:04 747.40 747.85 747.40 747.85 0.3K
12:05 747.95 749.50 747.35 749.50 2.7K
12:06 749.40 749.40 748.65 748.65 1.6K
12:07 748.10 748.10 747.00 747.00 0.2K
12:08 747.30 747.30 747.00 747.00 0.2K
12:09 747.10 747.90 747.00 747.90 0.9K
12:10 747.05 747.05 747.05 747.05 0.0K
12:11 747.70 747.70 746.30 746.30 0.1K
12:12 746.00 747.95 746.00 747.95 0.3K
12:13 747.15 747.60 746.90 747.60 0.2K
12:14 747.15 747.15 746.45 746.45 0.2K
12:15 747.00 747.00 747.00 747.00 0.3K
12:16 747.70 747.70 746.70 747.35 0.1K
12:17 747.35 747.70 747.15 747.15 0.6K
12:18 747.40 747.70 747.40 747.70 0.7K
12:19 748.20 748.20 748.10 748.10 0.1K
12:20 748.45 748.45 748.15 748.30 0.3K
12:21 747.95 747.95 747.05 747.05 0.5K
12:22 747.25 748.45 747.25 748.45 0.4K
12:23 748.55 748.55 748.30 748.30 0.5K
12:24 748.65 749.40 748.65 749.40 1.2K
12:25 748.00 748.00 747.05 747.95 1.2K
12:26 747.95 748.80 747.95 748.80 1.0K
12:27 748.65 748.65 748.40 748.40 0.0K
12:28 748.60 748.80 748.00 748.00 0.8K
12:29 748.00 748.00 747.85 747.95 0.4K
12:30 748.00 748.25 747.80 747.80 0.6K
12:31 748.95 748.95 748.05 748.40 0.3K
12:32 748.40 748.40 748.25 748.25 0.1K
12:33 748.90 748.90 747.95 748.05 0.5K
12:34 747.20 747.80 747.00 747.80 0.5K
12:35 747.60 747.60 747.45 747.45 0.3K
12:36 747.45 747.45 746.20 746.20 0.5K
12:37 746.20 747.35 746.20 747.35 0.0K
12:38 747.45 747.45 747.25 747.25 0.2K
12:39 747.25 747.60 746.00 746.45 2.8K
12:40 746.45 746.45 746.20 746.20 0.5K
12:41 746.85 747.50 746.45 747.10 0.6K
12:42 747.35 747.35 747.35 747.35 0.0K
12:43 747.35 747.50 747.35 747.50 0.1K
12:44 747.00 747.00 746.95 746.95 0.5K
12:45 746.05 746.60 746.05 746.60 0.3K
12:46 746.60 746.60 746.00 746.00 0.2K
12:47 746.00 746.55 746.00 746.00 0.3K
12:48 746.00 746.45 746.00 746.00 0.5K
12:49 745.65 746.80 745.65 746.55 0.6K
12:50 746.55 746.55 745.65 746.50 0.1K
12:51 746.45 746.45 746.45 746.45 0.1K
12:52 746.40 746.40 746.35 746.35 0.2K
12:53 746.50 746.95 746.50 746.85 1.3K
12:54 746.85 746.85 746.45 746.45 0.1K
12:55 746.45 746.45 746.45 746.45 0.0K
12:56 746.45 746.45 746.45 746.45 0.0K
12:57 746.45 746.45 746.40 746.45 0.4K
12:58 746.45 746.45 745.65 746.45 0.3K
12:59 746.00 746.50 746.00 746.50 0.6K
13:00 746.00 746.00 746.00 746.00 0.2K
13:01 746.50 746.95 746.50 746.95 0.4K
13:02 746.80 746.80 746.25 746.25 0.0K
13:03 746.75 747.00 746.75 747.00 0.2K
13:04 746.40 746.90 746.30 746.90 0.1K
13:05 746.95 746.95 746.80 746.80 0.2K
13:06 746.75 746.75 746.75 746.75 0.1K
13:07 746.95 746.95 746.00 746.00 0.5K
13:08 746.60 746.60 746.60 746.60 0.0K
13:09 746.60 746.85 746.60 746.85 0.1K
13:10 746.95 747.00 746.95 747.00 0.5K
13:11 747.45 747.45 747.00 747.00 0.2K
13:12 747.30 747.30 747.00 747.00 0.2K
13:13 747.00 747.00 747.00 747.00 0.0K
13:14 747.50 747.55 747.50 747.55 0.2K
13:15 747.50 747.50 747.50 747.50 0.7K
13:16 747.00 747.00 746.05 746.10 0.1K
13:17 746.70 746.70 746.70 746.70 0.0K
13:18 746.50 746.50 746.50 746.50 0.1K
13:19 745.60 745.60 745.60 745.60 0.2K
13:20 745.60 745.60 745.00 745.05 0.5K
13:22 745.05 746.40 745.05 746.40 0.3K
13:23 745.20 745.70 745.15 745.70 0.3K
13:24 745.20 745.20 745.15 745.15 0.1K
13:25 745.70 745.70 745.70 745.70 0.2K
13:26 745.15 745.70 745.15 745.70 0.2K
13:27 745.75 746.20 745.55 745.55 0.1K
13:28 745.25 745.55 745.25 745.55 0.1K
13:29 746.10 746.10 746.10 746.10 0.1K
13:30 746.10 746.10 745.20 745.75 0.2K
13:31 745.75 745.75 744.20 744.20 1.3K
13:32 744.75 745.20 744.20 744.20 0.2K
13:33 744.20 744.80 744.20 744.80 0.2K
13:34 744.80 744.80 744.20 744.20 0.3K
13:35 744.50 744.50 744.50 744.50 0.0K
13:36 745.20 745.20 745.20 745.20 0.1K
13:37 745.25 745.25 744.50 744.50 0.1K
13:38 744.20 744.50 744.20 744.50 0.2K
13:39 745.00 745.15 744.50 745.15 0.6K
13:41 744.30 744.30 744.30 744.30 0.2K
13:42 744.60 744.60 744.55 744.55 0.7K
13:43 744.60 745.30 744.60 745.30 0.2K
13:44 745.15 745.15 744.50 744.50 0.4K
13:45 744.50 744.50 744.20 744.45 0.5K
13:46 743.10 743.35 743.10 743.35 1.3K
13:47 744.05 744.05 743.25 743.25 0.1K
13:48 744.05 744.05 743.25 743.90 0.2K
13:49 743.85 743.85 743.00 743.00 0.5K
13:50 743.05 743.05 743.05 743.05 0.2K
13:51 743.95 744.60 743.85 744.60 0.2K
13:52 743.85 744.35 743.85 744.35 0.2K
13:53 744.35 744.35 744.35 744.35 0.0K
13:54 744.05 744.05 744.05 744.05 0.0K
13:55 744.80 744.80 744.80 744.80 1.1K
13:56 744.80 744.80 744.25 744.25 0.2K
13:57 744.80 744.80 744.45 744.45 0.2K
13:58 744.80 744.80 744.80 744.80 0.0K
13:59 744.55 744.55 743.60 743.60 0.2K
14:00 743.60 743.60 743.60 743.60 0.2K
14:01 744.20 744.20 744.00 744.00 0.8K
14:03 744.35 744.40 744.35 744.40 0.4K
14:04 744.40 744.40 744.00 744.00 0.4K
14:05 744.00 744.00 743.85 743.85 0.2K
14:06 743.10 743.60 743.10 743.60 0.1K
14:07 743.50 743.60 743.10 743.60 0.1K
14:08 743.05 743.05 742.55 742.60 0.6K
14:09 742.60 748.75 742.60 747.55 14.9K
14:10 748.30 748.40 747.05 748.40 1.0K
14:11 748.25 748.25 748.25 748.25 0.0K
14:12 748.15 748.70 748.15 748.70 1.9K
14:13 748.10 748.70 748.10 748.70 0.7K
14:14 748.25 748.30 748.00 748.30 0.6K
14:15 748.70 750.90 748.70 750.90 5.0K
14:16 751.00 751.65 749.95 749.95 7.2K
14:17 749.70 750.60 749.00 749.65 0.4K
14:18 749.00 750.00 749.00 749.65 1.9K
14:19 749.65 750.05 749.30 749.50 1.2K
14:20 749.50 749.95 749.50 749.50 0.6K
14:21 749.50 749.90 749.50 749.90 0.1K
14:22 749.85 749.85 749.00 749.45 0.7K
14:23 749.60 749.95 749.60 749.80 1.3K
14:24 749.05 749.05 747.95 748.20 1.8K
14:25 748.20 748.20 747.40 747.50 0.3K
14:26 747.60 748.15 747.60 747.60 0.7K
14:27 748.10 748.20 747.60 748.20 0.2K
14:28 747.80 747.80 747.80 747.80 0.1K
14:29 747.85 748.10 747.00 747.00 1.4K
14:30 746.70 746.70 745.40 746.00 3.1K
14:31 745.50 745.95 745.50 745.95 1.2K
14:32 745.95 746.30 745.85 746.30 0.3K
14:33 746.30 746.30 745.40 746.00 0.5K
14:34 745.70 746.55 745.70 746.00 0.2K
14:35 745.80 745.80 744.05 744.45 1.5K
14:36 744.45 745.00 744.40 745.00 0.6K
14:37 744.60 745.75 744.60 745.75 7.6K
14:38 745.45 746.25 745.10 746.25 0.3K
14:39 746.25 746.25 745.00 745.00 0.3K
14:40 745.60 746.00 745.60 746.00 0.3K
14:41 746.55 747.15 746.15 747.15 0.1K
14:42 746.70 746.70 746.15 746.65 0.1K
14:43 746.15 746.15 746.10 746.10 0.0K
14:44 746.75 746.75 746.75 746.75 0.3K
14:45 746.10 746.20 746.10 746.20 0.0K
14:46 746.70 746.70 746.70 746.70 0.1K
14:47 746.70 746.80 746.00 746.80 0.8K
14:48 746.60 746.80 746.60 746.80 0.1K
14:49 746.80 746.80 746.80 746.80 0.6K
14:50 747.00 747.00 746.30 746.40 0.2K
14:51 747.20 747.20 746.40 746.85 0.2K
14:52 747.30 747.30 747.30 747.30 0.0K
14:53 747.50 747.50 747.25 747.25 0.1K
14:54 745.75 746.30 745.20 745.80 1.4K
14:55 745.80 745.90 745.80 745.90 0.1K
14:56 746.00 746.00 745.00 745.55 0.3K
14:57 745.55 747.45 745.55 746.10 3.2K
14:58 746.85 747.10 746.85 747.05 0.4K
14:59 747.05 747.40 747.05 747.40 0.0K
15:00 747.05 747.15 746.85 747.15 0.4K
15:01 747.55 747.55 747.25 747.25 0.3K
15:02 747.15 747.50 747.15 747.30 0.9K
15:03 747.30 747.30 746.75 746.85 0.0K
15:04 746.85 746.90 746.25 746.25 0.3K
15:05 746.85 746.85 746.85 746.85 0.7K
15:06 746.40 746.80 746.40 746.75 0.3K
15:07 746.70 746.85 746.00 746.85 0.4K
15:08 746.80 746.95 746.55 746.55 0.4K
15:09 746.95 746.95 746.50 746.50 1.2K
15:10 746.40 746.45 746.15 746.15 0.2K
15:11 746.10 746.55 744.85 745.05 1.8K
15:12 745.10 746.25 745.10 746.25 0.3K
15:13 744.90 745.65 744.90 745.65 0.4K
15:14 745.65 745.65 745.65 745.65 0.2K
15:15 746.95 747.50 746.00 747.50 2.1K
15:16 747.50 747.50 746.15 746.15 1.1K
15:17 747.00 747.50 746.90 746.90 1.8K
15:18 747.55 747.55 745.20 746.15 2.5K
15:19 747.80 747.80 746.30 746.95 0.9K
15:20 747.00 747.00 745.40 745.40 4.3K
15:21 746.50 746.65 746.50 746.65 0.8K
15:22 746.50 746.50 746.50 746.50 0.6K
15:23 746.90 746.90 746.25 746.90 1.0K
15:24 746.45 746.90 746.30 746.50 1.2K
15:25 748.00 748.00 747.75 747.75 1.0K
15:26 748.00 748.00 747.10 748.00 1.7K
15:27 747.95 747.95 747.00 747.10 1.5K
15:28 747.10 748.00 747.10 748.00 1.6K
15:29 748.00 748.00 744.10 746.75 2.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible