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
09:07 744.10 744.10 744.10 744.10 0.1K
09:15 743.25 744.10 742.50 744.10 1.3K
09:16 745.55 745.60 743.55 745.60 2.3K
09:17 745.00 746.70 743.55 746.60 1.9K
09:18 745.55 750.00 745.55 750.00 3.5K
09:19 749.00 751.00 749.00 750.00 3.0K
09:20 751.45 751.45 748.00 748.00 1.6K
09:21 748.00 749.25 748.00 749.25 1.7K
09:22 749.05 749.05 747.10 747.85 0.5K
09:23 748.60 748.60 746.05 747.10 0.6K
09:24 746.75 746.75 745.15 746.65 0.6K
09:25 746.40 746.40 745.80 746.15 0.9K
09:26 746.25 748.95 745.90 748.95 1.2K
09:27 748.25 748.25 746.15 746.15 0.9K
09:28 745.05 746.80 745.05 746.80 0.3K
09:29 746.00 746.00 745.05 745.10 0.1K
09:30 745.75 747.30 745.50 747.30 1.4K
09:31 747.75 747.75 746.35 746.35 1.3K
09:32 746.90 746.90 746.70 746.70 0.1K
09:33 746.20 746.45 746.05 746.45 0.0K
09:34 746.05 746.05 745.05 745.05 0.6K
09:35 745.75 746.80 745.75 746.80 0.4K
09:36 745.90 746.35 745.50 745.55 0.1K
09:37 745.30 745.30 745.05 745.25 1.0K
09:38 745.20 745.50 743.25 743.25 2.8K
09:39 743.00 743.00 742.15 742.15 2.2K
09:40 742.15 742.15 741.45 741.45 1.7K
09:41 740.65 741.90 740.65 740.65 1.5K
09:42 740.65 741.50 740.50 741.50 2.2K
09:43 741.15 741.30 740.85 741.00 0.7K
09:44 740.80 741.00 740.50 741.00 0.3K
09:45 740.50 740.60 738.20 739.25 5.9K
09:46 739.45 741.00 739.05 739.05 0.8K
09:47 739.70 740.20 739.50 740.20 0.3K
09:48 739.40 741.00 739.40 741.00 1.8K
09:49 741.00 743.00 741.00 743.00 0.8K
09:50 742.45 743.00 741.80 741.80 0.6K
09:51 741.55 742.10 741.35 742.10 0.1K
09:52 742.10 742.50 742.10 742.30 0.1K
09:53 742.30 742.90 741.20 741.20 0.6K
09:54 742.20 742.20 741.05 741.05 0.3K
09:55 741.10 741.10 740.35 740.35 0.2K
09:56 740.05 740.50 740.05 740.25 0.1K
09:57 740.50 741.35 740.50 740.75 0.2K
09:58 741.00 741.70 741.00 741.70 0.0K
09:59 741.00 741.00 740.25 740.25 0.2K
10:00 740.25 740.25 740.00 740.00 0.5K
10:01 739.45 740.00 739.40 740.00 0.1K
10:02 740.00 741.00 740.00 740.60 1.2K
10:03 740.60 741.70 740.60 741.00 0.3K
10:04 741.00 742.90 741.00 742.90 1.2K
10:05 742.80 743.80 742.80 743.60 0.3K
10:06 743.80 743.80 743.35 743.45 0.2K
10:07 743.45 743.45 743.45 743.45 0.1K
10:08 742.65 742.65 742.65 742.65 0.0K
10:09 743.40 743.40 742.65 742.65 0.0K
10:10 743.35 743.35 742.65 742.75 0.0K
10:11 742.50 742.55 742.50 742.55 0.0K
10:12 742.00 742.00 741.55 741.75 1.6K
10:13 741.00 741.00 741.00 741.00 0.1K
10:14 741.15 741.15 741.15 741.15 0.4K
10:15 741.15 741.15 741.15 741.15 0.1K
10:16 741.15 741.95 741.15 741.95 0.4K
10:17 741.50 741.75 740.00 741.75 2.1K
10:18 742.00 742.00 740.85 740.85 0.6K
10:20 740.85 740.85 740.85 740.85 0.1K
10:21 740.40 740.40 740.40 740.40 0.0K
10:22 739.90 742.30 739.90 742.30 2.3K
10:23 742.25 742.75 741.95 742.75 0.3K
10:24 742.80 743.55 742.15 743.05 1.0K
10:25 743.95 743.95 743.95 743.95 0.6K
10:26 745.50 745.65 743.85 743.90 2.7K
10:27 744.85 744.85 744.50 744.50 0.1K
10:28 744.25 744.25 743.10 743.10 1.1K
10:29 743.90 743.90 743.90 743.90 0.1K
10:30 744.00 744.15 744.00 744.05 0.1K
10:31 744.75 744.75 744.05 744.05 0.1K
10:32 744.80 744.80 744.80 744.80 0.0K
10:33 744.75 744.75 743.70 743.70 0.6K
10:34 743.85 744.45 743.85 744.45 0.1K
10:35 743.75 743.75 743.75 743.75 0.0K
10:36 744.45 744.45 744.45 744.45 0.1K
10:37 744.45 744.50 744.45 744.45 0.1K
10:38 744.00 744.00 744.00 744.00 0.6K
10:39 744.30 744.30 744.30 744.30 0.1K
10:40 743.75 744.50 743.75 744.50 0.1K
10:41 745.15 746.50 745.15 746.50 0.6K
10:42 746.05 746.05 745.90 746.00 0.4K
10:43 745.40 745.50 745.30 745.30 0.2K
10:44 745.10 745.10 744.95 744.95 0.1K
10:45 744.15 744.35 743.55 744.35 0.2K
10:47 744.95 745.50 744.95 745.50 0.2K
10:49 744.30 744.30 743.80 743.90 0.8K
10:50 744.50 744.50 744.40 744.50 0.1K
10:53 745.05 745.05 745.05 745.05 0.5K
10:54 744.20 744.20 743.50 743.50 0.0K
10:56 744.15 744.15 744.15 744.15 0.0K
10:57 744.15 744.80 744.15 744.55 0.3K
10:58 744.55 745.45 744.55 745.45 0.9K
10:59 745.45 745.45 745.45 745.45 0.1K
11:00 745.85 745.95 745.00 745.95 1.1K
11:01 745.90 746.00 745.80 745.85 0.5K
11:02 745.00 745.00 744.90 745.00 0.2K
11:03 745.20 745.20 745.20 745.20 0.0K
11:04 745.20 745.20 745.20 745.20 0.1K
11:06 745.50 746.10 745.50 746.10 0.8K
11:07 746.90 747.95 746.90 747.95 1.0K
11:08 747.35 748.00 747.35 748.00 0.4K
11:09 747.50 747.50 747.00 747.00 0.1K
11:10 746.20 746.20 746.20 746.20 0.0K
11:11 745.65 746.45 745.65 746.45 0.1K
11:12 746.90 746.90 746.45 746.45 0.1K
11:13 746.45 746.90 746.45 746.90 0.2K
11:14 746.90 747.80 746.90 747.80 0.5K
11:15 748.00 748.00 747.00 747.00 0.2K
11:16 747.00 747.00 747.00 747.00 0.0K
11:17 747.00 747.00 746.45 746.45 0.1K
11:18 746.50 747.05 745.75 745.75 0.4K
11:19 746.60 746.60 746.60 746.60 0.1K
11:21 746.00 746.65 746.00 746.10 0.2K
11:22 746.95 746.95 746.95 746.95 0.0K
11:23 747.50 747.50 747.50 747.50 0.2K
11:24 748.00 748.00 748.00 748.00 0.1K
11:25 747.05 747.05 747.05 747.05 0.1K
11:26 747.20 747.55 746.65 746.95 0.3K
11:27 747.10 747.10 747.10 747.10 0.0K
11:28 747.15 747.15 747.05 747.05 0.7K
11:30 748.00 748.00 748.00 748.00 0.3K
11:31 747.00 747.00 747.00 747.00 0.4K
11:32 747.00 749.00 747.00 749.00 1.7K
11:33 748.70 749.60 748.65 749.35 2.3K
11:34 749.50 750.80 749.50 750.80 3.9K
11:35 750.80 752.00 750.80 751.95 2.0K
11:36 751.95 751.95 750.05 750.45 1.5K
11:37 751.10 752.00 751.00 751.15 1.4K
11:38 751.10 751.10 750.30 750.85 0.2K
11:39 750.90 750.90 750.25 750.85 0.1K
11:40 750.90 750.90 750.20 750.85 0.1K
11:41 750.80 750.85 750.00 750.05 4.0K
11:42 750.00 751.75 749.10 751.05 2.8K
11:43 751.45 753.00 751.15 753.00 2.0K
11:44 753.85 757.75 753.85 756.10 7.2K
11:45 756.80 757.75 756.00 756.00 1.4K
11:46 756.65 756.95 755.00 755.00 1.2K
11:47 755.10 755.10 753.15 753.15 2.1K
11:48 753.15 754.35 753.15 754.35 0.4K
11:49 754.35 754.45 754.10 754.45 0.2K
11:50 754.85 755.00 753.15 753.15 0.8K
11:51 753.15 753.20 752.10 752.10 0.5K
11:52 752.10 752.10 750.90 751.35 1.3K
11:53 750.90 752.25 750.90 752.20 1.2K
11:54 752.00 753.55 752.00 753.40 0.5K
11:55 752.90 753.30 751.15 752.25 1.9K
11:56 751.50 751.50 751.45 751.45 0.0K
11:57 751.40 751.40 750.20 750.20 0.8K
11:58 750.70 751.30 750.70 751.30 0.9K
11:59 751.95 751.95 751.05 751.95 0.4K
12:00 750.70 751.55 750.70 751.55 0.3K
12:01 751.00 751.00 750.95 750.95 0.1K
12:02 751.50 751.50 751.50 751.50 0.2K
12:03 751.15 751.15 750.60 750.60 0.2K
12:04 751.25 751.95 751.25 751.90 0.4K
12:05 751.95 751.95 751.90 751.90 0.0K
12:06 751.90 751.90 751.90 751.90 0.1K
12:07 751.30 751.30 751.30 751.30 0.1K
12:08 751.60 751.60 751.60 751.60 0.1K
12:09 751.90 751.90 751.60 751.90 0.4K
12:10 751.30 751.30 750.25 750.95 2.0K
12:11 751.60 751.60 750.40 751.55 3.9K
12:12 751.15 751.60 751.15 751.60 0.1K
12:13 751.35 751.35 751.35 751.35 0.0K
12:14 751.75 751.80 750.95 750.95 0.5K
12:15 751.35 751.35 750.10 750.10 0.7K
12:16 751.10 751.50 751.10 751.50 0.4K
12:17 751.40 751.95 751.40 751.95 0.3K
12:18 751.10 751.10 751.00 751.00 0.2K
12:19 751.65 751.85 751.25 751.25 0.1K
12:20 751.40 752.20 751.40 752.20 0.7K
12:21 751.95 751.95 751.95 751.95 0.0K
12:22 752.20 752.85 752.20 752.85 1.4K
12:23 754.35 754.35 753.90 753.90 1.5K
12:24 753.20 753.20 752.60 753.15 0.1K
12:25 754.90 754.90 753.95 753.95 1.5K
12:26 753.40 754.50 753.25 754.50 0.3K
12:27 754.65 755.55 754.65 755.15 2.1K
12:28 754.60 757.00 754.60 757.00 0.9K
12:29 757.00 757.00 756.00 756.00 2.7K
12:30 756.95 756.95 756.10 756.70 0.1K
12:31 756.85 756.85 756.20 756.80 1.9K
12:32 756.80 757.00 756.20 757.00 0.6K
12:33 756.90 757.00 756.50 757.00 0.3K
12:34 756.60 757.05 756.60 757.05 1.8K
12:35 757.45 757.45 754.85 754.85 1.2K
12:36 754.85 755.30 754.10 755.30 1.2K
12:37 755.00 755.00 755.00 755.00 0.1K
12:38 753.90 754.55 753.90 754.05 0.6K
12:39 754.55 754.55 754.10 754.10 0.2K
12:40 754.65 754.95 754.50 754.95 0.1K
12:41 754.95 755.40 754.90 755.05 1.4K
12:42 754.65 755.30 754.65 755.30 0.2K
12:43 755.30 755.45 755.30 755.30 0.1K
12:44 755.00 755.15 754.60 754.90 0.3K
12:45 754.90 754.90 754.90 754.90 0.0K
12:46 754.80 754.80 753.85 754.50 0.2K
12:47 754.50 754.50 754.50 754.50 0.0K
12:48 754.50 754.90 754.40 754.40 0.2K
12:49 755.00 755.55 755.00 755.55 0.3K
12:50 755.95 755.95 755.20 755.25 0.5K
12:51 755.80 755.95 755.75 755.95 0.2K
12:52 755.10 756.00 755.00 755.00 0.3K
12:53 755.45 755.45 755.00 755.00 0.1K
12:54 755.00 755.00 755.00 755.00 0.1K
12:55 755.80 756.00 755.00 755.00 1.2K
12:56 755.00 755.50 755.00 755.50 0.1K
12:57 755.95 756.30 755.15 755.15 0.4K
12:58 756.00 756.00 755.00 755.00 0.7K
12:59 755.00 755.50 755.00 755.50 0.2K
13:00 755.50 755.50 755.25 755.25 0.2K
13:01 755.70 755.80 755.15 755.15 0.7K
13:02 755.30 755.95 755.30 755.95 0.0K
13:03 755.55 756.30 755.55 756.30 0.2K
13:05 755.80 755.80 755.15 755.15 0.1K
13:06 755.80 755.95 755.60 755.95 0.1K
13:07 755.60 757.00 755.60 757.00 0.4K
13:08 757.00 757.00 757.00 757.00 0.2K
13:09 761.30 763.00 760.35 761.50 14.2K
13:10 762.60 762.60 761.25 761.95 2.7K
13:11 761.25 762.50 761.25 762.05 1.6K
13:12 760.65 761.40 760.65 761.40 0.9K
13:13 761.40 762.30 761.40 762.30 0.7K
13:14 762.30 762.95 762.00 762.95 1.4K
13:15 762.95 764.20 762.75 762.75 4.6K
13:16 764.00 764.60 763.00 763.00 4.3K
13:17 763.40 763.40 760.60 762.80 13.8K
13:18 764.00 764.40 760.95 762.00 3.2K
13:19 761.10 761.15 760.55 761.00 0.2K
13:20 760.00 760.45 758.90 759.45 1.2K
13:21 759.45 759.45 759.45 759.45 0.0K
13:22 760.00 760.00 758.30 758.70 0.4K
13:23 759.15 759.15 758.35 759.05 0.6K
13:24 759.05 759.05 758.15 758.50 0.5K
13:25 758.75 758.75 758.75 758.75 0.4K
13:26 758.75 759.20 758.00 758.80 0.5K
13:27 758.15 758.20 758.15 758.20 0.1K
13:28 760.00 761.05 760.00 760.65 3.3K
13:29 760.60 760.60 760.00 760.00 0.3K
13:30 761.00 761.00 758.95 758.95 1.6K
13:31 759.60 759.95 759.35 759.35 0.5K
13:32 759.80 759.80 758.60 759.00 0.8K
13:33 758.55 758.55 758.00 758.25 0.9K
13:34 758.85 758.85 758.25 758.25 0.1K
13:35 758.25 759.00 758.20 758.20 0.2K
13:36 758.20 758.40 758.00 758.00 0.3K
13:37 758.10 758.80 758.10 758.30 0.1K
13:38 758.80 758.80 757.65 758.20 0.4K
13:39 759.65 760.90 759.65 760.90 1.4K
13:40 760.45 760.90 760.00 760.90 0.3K
13:41 760.10 760.70 760.10 760.15 0.8K
13:42 760.20 760.95 760.15 760.55 0.9K
13:43 760.55 760.55 760.55 760.55 0.2K
13:44 760.95 760.95 760.40 760.40 0.0K
13:45 760.95 760.95 760.10 760.20 0.8K
13:46 760.20 760.20 760.10 760.10 0.3K
13:47 760.10 760.10 760.10 760.10 0.1K
13:48 760.50 760.50 760.00 760.00 0.3K
13:49 759.30 760.05 759.25 759.25 0.5K
13:50 759.50 759.90 759.50 759.90 0.2K
13:51 759.50 759.90 759.30 759.30 0.2K
13:52 759.25 760.00 759.25 759.50 0.1K
13:53 759.50 759.50 759.50 759.50 0.0K
13:54 760.00 760.00 759.60 759.60 0.2K
13:55 760.15 760.90 760.15 760.20 0.3K
13:56 760.00 760.00 760.00 760.00 0.1K
13:57 760.55 760.55 759.30 759.30 0.8K
13:58 759.85 760.50 759.85 759.85 0.2K
13:59 759.85 760.00 759.85 759.85 0.2K
14:00 759.85 760.45 759.85 760.10 0.5K
14:01 759.85 760.95 759.85 759.90 1.5K
14:02 759.90 760.30 759.90 760.25 0.4K
14:03 759.90 760.85 759.90 760.05 0.2K
14:04 760.00 760.00 760.00 760.00 0.0K
14:05 760.00 760.00 760.00 760.00 0.0K
14:06 760.00 760.00 759.70 759.70 0.2K
14:07 760.90 760.95 760.25 760.90 0.5K
14:08 760.90 761.00 760.15 760.15 0.8K
14:09 760.90 760.90 760.15 760.70 0.1K
14:10 760.25 760.75 760.25 760.35 0.2K
14:11 761.40 761.40 760.65 761.40 0.4K
14:12 761.40 761.80 761.00 761.05 0.3K
14:13 761.95 761.95 761.25 761.30 1.3K
14:14 761.95 761.95 761.30 761.40 0.6K
14:15 762.20 763.50 762.20 762.35 1.5K
14:16 762.25 762.40 762.10 762.40 0.2K
14:17 762.75 763.00 762.05 762.65 0.4K
14:18 762.65 763.00 761.80 761.80 0.3K
14:19 762.20 762.80 762.20 762.80 0.1K
14:20 762.75 762.75 761.55 762.30 0.7K
14:21 761.70 762.20 761.70 762.20 0.0K
14:22 762.20 762.55 761.75 761.75 0.1K
14:23 762.20 762.60 762.20 762.30 0.4K
14:24 762.65 762.65 762.25 762.55 0.4K
14:25 762.55 762.55 761.70 761.70 1.0K
14:26 761.70 761.75 761.70 761.75 0.4K
14:27 762.00 762.30 761.70 761.70 0.8K
14:28 761.00 761.00 760.70 760.70 0.3K
14:29 760.40 761.70 760.40 760.90 0.5K
14:30 761.00 761.15 760.90 761.15 0.1K
14:31 761.15 761.30 760.55 761.30 0.7K
14:32 760.65 761.25 760.65 761.25 0.1K
14:33 760.70 761.25 760.70 761.25 0.3K
14:34 761.30 761.30 760.55 761.05 0.3K
14:35 761.05 761.30 761.05 761.30 0.1K
14:36 760.45 760.55 760.45 760.55 1.2K
14:37 760.45 760.55 759.75 759.75 1.3K
14:38 760.25 760.25 760.00 760.00 0.4K
14:39 760.00 761.45 760.00 760.75 0.7K
14:40 760.20 761.10 760.20 761.10 0.4K
14:41 761.20 761.25 760.25 760.25 0.2K
14:42 760.80 760.80 760.80 760.80 0.0K
14:43 760.80 761.10 760.80 761.05 0.2K
14:44 760.35 760.85 760.35 760.80 0.3K
14:45 760.85 761.00 760.85 761.00 0.2K
14:46 761.10 761.15 761.10 761.10 0.5K
14:47 761.15 761.15 761.10 761.10 0.3K
14:48 761.50 761.50 761.00 761.10 0.6K
14:49 761.10 761.10 761.10 761.10 0.1K
14:50 761.00 761.00 759.85 759.90 0.2K
14:51 759.90 761.00 759.90 760.85 0.4K
14:52 760.85 760.85 759.90 760.00 1.0K
14:53 760.70 760.90 759.60 760.00 0.5K
14:54 759.80 759.80 759.30 759.70 0.7K
14:55 760.45 760.45 759.70 759.70 0.5K
14:56 760.30 760.30 759.00 759.70 0.6K
14:57 759.70 760.05 759.05 759.05 1.4K
14:58 759.00 760.05 759.00 760.05 1.1K
14:59 759.75 760.45 759.15 759.55 1.1K
15:00 760.20 760.20 759.65 759.65 0.2K
15:01 759.00 760.05 759.00 760.05 0.4K
15:02 759.50 760.00 759.25 759.60 1.3K
15:03 759.15 759.15 758.50 758.50 1.3K
15:04 759.00 759.00 758.00 758.60 2.6K
15:05 759.15 759.45 758.60 759.45 0.2K
15:06 759.60 759.90 759.60 759.90 0.1K
15:07 759.60 759.70 759.10 759.15 0.5K
15:08 759.15 759.15 758.60 759.15 0.5K
15:09 759.10 759.75 759.10 759.40 0.2K
15:10 759.70 759.80 759.10 759.80 0.4K
15:11 759.80 759.95 758.45 758.45 1.6K
15:12 758.40 758.50 758.20 758.50 0.8K
15:13 758.30 758.80 758.10 758.10 4.4K
15:14 758.10 758.10 756.75 757.00 1.5K
15:15 757.00 757.00 756.15 756.95 1.4K
15:16 757.55 757.55 756.80 757.50 0.7K
15:17 757.45 757.75 756.80 757.75 2.2K
15:18 757.75 758.80 757.75 758.45 2.2K
15:19 757.45 758.00 757.45 757.95 0.6K
15:20 757.95 758.00 756.85 757.10 3.2K
15:21 757.50 758.50 756.80 757.20 1.7K
15:22 757.15 757.75 757.00 757.75 1.4K
15:23 757.10 757.80 757.10 757.50 0.5K
15:24 757.95 757.95 757.50 757.50 0.5K
15:25 757.50 758.15 757.50 757.80 0.8K
15:26 757.95 757.95 757.35 757.35 0.1K
15:27 757.35 758.20 757.35 758.20 0.9K
15:28 758.30 758.50 758.10 758.50 0.8K
15:29 758.40 759.00 756.55 758.10 3.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible