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
09:08 761.05 761.05 761.05 761.05 0.6K
09:15 761.00 763.35 761.00 763.35 2.5K
09:16 762.35 762.80 759.05 760.80 6.1K
09:17 760.80 760.80 758.20 759.40 1.4K
09:18 758.70 760.45 758.70 760.25 0.9K
09:19 760.80 761.90 760.80 761.90 2.4K
09:20 762.20 764.00 761.40 764.00 2.1K
09:21 763.80 763.80 761.15 762.00 1.5K
09:22 761.80 762.85 761.15 762.85 2.8K
09:23 762.45 762.60 761.35 761.35 0.4K
09:24 761.80 762.00 760.80 760.80 1.5K
09:25 760.00 760.50 760.00 760.05 0.6K
09:26 760.05 760.05 759.00 759.95 0.9K
09:27 759.90 760.85 759.70 759.70 0.4K
09:28 759.55 767.40 759.55 766.65 7.9K
09:29 766.65 767.55 766.45 767.55 2.3K
09:30 767.45 771.45 765.95 771.00 15.0K
09:31 773.45 773.45 770.25 770.25 7.6K
09:32 771.65 771.65 768.60 769.00 3.6K
09:33 770.00 770.00 768.10 768.10 3.0K
09:34 767.35 768.40 766.15 768.40 3.5K
09:35 768.50 768.50 766.20 767.20 1.8K
09:36 767.20 767.65 766.25 766.30 0.7K
09:37 766.00 766.30 765.00 766.30 1.9K
09:38 766.80 766.80 764.80 764.80 1.5K
09:39 765.45 765.70 764.80 765.65 0.8K
09:40 766.50 766.50 765.70 765.70 0.2K
09:41 765.80 765.80 764.70 764.70 0.9K
09:42 763.70 764.75 763.25 763.65 3.2K
09:43 763.65 764.50 763.65 763.65 0.7K
09:44 763.65 764.80 763.65 763.85 0.3K
09:45 764.25 764.25 763.70 763.70 0.1K
09:46 763.70 764.85 763.70 764.85 0.6K
09:47 764.90 765.95 764.90 765.95 0.5K
09:48 764.50 764.85 763.80 764.65 3.0K
09:49 764.90 765.95 764.90 765.95 1.2K
09:50 764.95 764.95 764.80 764.80 0.3K
09:51 763.85 763.85 763.40 763.40 0.4K
09:52 763.00 763.35 762.10 762.10 0.6K
09:53 762.50 762.85 761.80 761.80 0.5K
09:54 761.15 763.10 761.15 762.20 0.7K
09:55 762.55 762.55 762.55 762.55 0.3K
09:56 763.30 764.85 763.30 764.85 1.5K
09:58 764.30 764.30 763.30 763.80 0.4K
09:59 763.30 763.30 763.30 763.30 0.3K
10:00 762.55 762.95 762.55 762.95 0.1K
10:01 762.30 763.00 762.30 763.00 0.0K
10:02 761.90 762.70 761.50 761.75 0.9K
10:03 762.30 762.30 762.30 762.30 0.1K
10:04 762.00 762.75 762.00 762.25 0.1K
10:05 762.25 762.30 761.55 761.55 0.1K
10:06 761.55 761.55 760.00 761.00 2.7K
10:07 761.00 761.00 760.00 760.00 0.6K
10:08 759.50 760.00 759.15 759.65 3.2K
10:09 758.00 758.00 756.80 757.00 4.5K
10:10 757.55 757.55 756.05 756.50 2.0K
10:11 755.95 755.95 754.00 754.00 2.6K
10:12 754.70 754.80 753.75 754.50 1.2K
10:13 754.50 754.90 754.50 754.90 0.6K
10:14 754.95 754.95 752.75 752.75 1.3K
10:15 752.10 752.80 751.60 751.60 4.9K
10:16 750.90 751.85 750.00 751.65 1.5K
10:17 751.40 751.95 751.00 751.95 1.1K
10:18 751.95 752.00 751.00 751.55 1.1K
10:19 751.40 753.80 750.85 753.80 1.0K
10:20 753.15 754.00 752.95 753.85 1.1K
10:21 754.35 754.60 754.35 754.40 1.0K
10:22 754.40 754.40 754.00 754.00 0.1K
10:23 753.50 755.10 753.50 754.65 1.7K
10:24 755.75 755.75 755.35 755.35 0.2K
10:25 755.40 755.40 753.70 753.85 0.4K
10:26 754.00 755.15 754.00 755.15 0.3K
10:27 755.05 755.05 754.45 754.45 0.1K
10:28 754.45 754.45 754.45 754.45 0.4K
10:29 754.00 754.00 753.85 753.85 0.1K
10:30 753.00 753.05 753.00 753.05 0.2K
10:31 753.00 753.00 753.00 753.00 0.0K
10:32 752.50 752.75 752.30 752.75 0.2K
10:33 752.30 752.30 751.10 751.55 1.4K
10:34 752.15 752.15 751.65 751.65 0.0K
10:35 752.00 752.00 751.65 751.75 0.6K
10:36 752.25 752.25 752.25 752.25 0.0K
10:38 752.20 752.20 751.20 751.20 0.3K
10:39 751.80 751.80 751.80 751.80 0.1K
10:40 751.80 751.80 751.80 751.80 0.4K
10:41 752.20 752.20 751.80 752.20 0.1K
10:42 752.20 752.20 751.95 751.95 0.0K
10:43 751.40 751.40 749.35 749.35 3.1K
10:44 749.30 749.60 748.25 749.35 1.0K
10:45 748.30 749.70 748.30 749.70 1.1K
10:46 749.35 750.65 749.35 750.15 1.8K
10:47 750.70 751.40 750.15 751.40 0.7K
10:48 750.90 753.55 750.60 753.00 2.6K
10:49 752.05 752.50 751.00 751.05 0.6K
10:50 750.70 750.70 749.55 749.95 1.7K
10:51 750.00 750.95 750.00 750.95 0.2K
10:52 751.00 752.20 751.00 752.20 1.3K
10:53 751.75 752.00 751.75 752.00 0.1K
10:54 752.00 752.00 751.75 751.75 0.2K
10:55 750.00 751.15 750.00 750.50 2.8K
10:56 750.10 750.40 749.90 750.00 0.1K
10:57 750.05 750.50 750.00 750.00 0.4K
10:58 749.95 749.95 749.00 749.40 1.7K
10:59 749.55 749.55 748.85 748.85 0.8K
11:00 748.85 749.30 748.85 749.30 0.7K
11:01 749.70 749.70 749.05 749.40 0.5K
11:02 749.10 749.85 749.10 749.85 0.2K
11:03 749.35 749.55 749.35 749.55 0.3K
11:04 749.25 749.65 748.50 749.65 1.0K
11:05 749.50 749.50 749.30 749.30 0.5K
11:06 749.30 751.15 749.30 751.15 2.0K
11:07 751.95 751.95 751.15 751.15 0.2K
11:08 751.25 751.65 751.25 751.65 0.0K
11:09 751.70 751.70 751.30 751.30 0.1K
11:10 751.25 751.25 750.85 751.25 0.0K
11:11 751.50 751.50 751.50 751.50 0.0K
11:13 751.85 752.50 751.85 752.50 0.3K
11:14 752.00 752.50 752.00 752.50 0.1K
11:15 753.10 753.10 752.50 753.00 1.0K
11:16 752.80 752.80 752.80 752.80 0.0K
11:17 753.00 753.00 753.00 753.00 0.1K
11:18 752.05 752.05 751.05 751.05 4.4K
11:19 751.60 751.60 750.80 751.45 0.3K
11:20 750.15 751.05 750.15 750.65 0.5K
11:21 749.95 751.10 749.95 751.10 0.3K
11:22 751.10 751.10 750.45 750.45 0.3K
11:23 750.45 750.60 750.45 750.60 0.1K
11:24 751.10 751.10 751.10 751.10 0.2K
11:25 750.55 750.55 749.80 750.10 0.6K
11:26 750.05 751.50 750.05 751.50 1.0K
11:27 751.40 752.05 751.40 752.05 0.2K
11:28 751.50 751.90 751.30 751.90 0.5K
11:29 751.30 751.60 751.30 751.60 0.0K
11:30 751.60 753.00 751.60 752.20 0.3K
11:31 752.85 752.85 752.15 752.15 0.2K
11:32 752.05 752.05 752.05 752.05 0.2K
11:33 752.80 753.00 751.55 751.85 0.7K
11:34 751.85 752.40 751.85 752.40 0.0K
11:35 751.50 752.10 751.50 752.10 0.3K
11:36 752.10 752.10 752.10 752.10 0.0K
11:37 751.95 752.00 751.55 751.55 0.5K
11:38 752.15 754.20 752.15 753.40 1.9K
11:39 753.30 754.45 753.30 753.50 0.3K
11:40 753.45 754.05 753.45 754.00 0.2K
11:41 754.00 755.50 754.00 754.60 3.1K
11:42 754.25 754.85 753.15 753.15 1.5K
11:43 753.80 753.80 753.80 753.80 0.2K
11:44 753.00 753.00 753.00 753.00 0.0K
11:45 753.00 753.00 753.00 753.00 0.5K
11:46 753.00 753.40 753.00 753.40 0.2K
11:47 753.50 753.50 753.50 753.50 0.2K
11:48 753.50 753.50 753.00 753.00 0.1K
11:49 753.45 753.45 753.45 753.45 0.2K
11:50 753.60 753.65 753.60 753.65 0.0K
11:51 753.00 753.35 753.00 753.35 1.2K
11:52 754.00 754.00 753.55 753.55 0.3K
11:53 753.55 753.60 753.55 753.60 0.0K
11:54 753.15 753.55 753.15 753.55 0.1K
11:55 752.80 752.80 752.10 752.10 1.2K
11:56 751.55 752.25 751.55 752.25 0.3K
11:57 752.40 752.65 752.40 752.65 0.2K
11:58 750.90 750.90 750.90 750.90 0.8K
11:59 752.00 753.45 752.00 753.45 0.5K
12:00 752.60 752.60 752.60 752.60 0.0K
12:01 752.95 752.95 752.95 752.95 0.2K
12:02 752.75 752.75 752.75 752.75 0.0K
12:03 752.60 752.70 751.05 751.05 0.5K
12:04 751.20 751.20 751.10 751.10 0.2K
12:05 751.85 751.85 751.40 751.40 0.0K
12:06 752.10 752.10 751.10 751.15 0.4K
12:08 751.50 751.80 751.40 751.80 0.3K
12:10 751.75 751.80 751.00 751.00 0.1K
12:12 750.65 751.05 750.60 751.05 0.6K
12:13 751.15 751.15 751.15 751.15 0.2K
12:14 752.80 752.80 750.80 750.80 1.5K
12:16 750.80 750.80 750.35 750.80 2.5K
12:17 751.65 751.65 751.65 751.65 0.0K
12:18 751.70 751.95 751.70 751.90 0.1K
12:20 751.30 751.40 750.90 751.40 0.3K
12:22 751.80 752.00 751.80 752.00 0.1K
12:23 751.80 751.80 750.15 750.75 0.5K
12:24 751.50 751.50 751.50 751.50 0.0K
12:25 752.15 752.15 751.55 751.55 0.1K
12:26 751.55 751.55 751.55 751.55 0.2K
12:27 750.95 751.00 750.95 751.00 1.6K
12:28 750.95 751.40 750.95 751.40 0.1K
12:29 751.80 751.80 751.80 751.80 0.0K
12:30 751.85 751.85 751.15 751.70 0.9K
12:31 751.65 751.65 751.65 751.65 0.0K
12:32 752.00 752.00 752.00 752.00 0.1K
12:33 752.10 752.65 752.10 752.65 0.3K
12:34 752.65 752.65 752.65 752.65 0.0K
12:35 752.70 752.70 752.70 752.70 0.0K
12:36 752.70 752.70 752.70 752.70 0.0K
12:37 751.85 753.50 751.85 753.50 0.9K
12:38 752.80 753.55 752.80 753.55 0.1K
12:40 754.20 755.95 754.20 755.95 1.8K
12:41 755.90 756.00 755.85 756.00 0.1K
12:42 755.25 756.00 755.25 755.85 0.1K
12:43 755.85 756.80 755.85 756.80 0.1K
12:44 756.80 756.95 756.45 756.95 0.4K
12:45 757.40 757.40 756.50 756.75 0.5K
12:46 757.00 757.00 756.85 756.85 0.2K
12:47 757.90 757.90 757.10 757.10 0.3K
12:48 757.35 758.00 757.15 757.15 0.3K
12:49 757.95 758.45 757.65 757.75 0.6K
12:50 757.55 758.00 757.55 758.00 0.2K
12:51 758.00 758.10 757.55 757.55 0.1K
12:52 758.30 758.30 758.20 758.20 0.0K
12:53 758.15 758.90 758.10 758.90 0.8K
12:54 758.75 758.75 758.75 758.75 0.3K
12:55 758.55 759.70 758.55 758.85 0.5K
12:56 758.85 759.30 758.80 759.30 0.1K
12:57 759.60 760.70 759.60 760.70 1.2K
12:58 760.65 760.65 759.15 759.15 0.2K
12:59 759.15 759.75 759.15 759.75 0.3K
13:00 759.55 759.55 759.10 759.10 0.0K
13:01 759.40 759.40 759.00 759.00 0.1K
13:02 759.45 759.45 759.45 759.45 0.0K
13:03 759.45 759.45 759.45 759.45 0.1K
13:04 759.45 759.45 759.45 759.45 0.1K
13:05 759.45 759.45 759.00 759.00 0.5K
13:06 758.35 758.35 756.90 756.90 0.4K
13:07 756.95 757.40 756.95 757.40 0.2K
13:08 757.65 757.65 757.65 757.65 0.1K
13:09 757.65 758.50 757.65 758.50 0.0K
13:10 757.90 758.10 757.70 757.70 0.2K
13:11 757.70 757.70 757.25 757.25 0.1K
13:13 757.55 757.55 757.55 757.55 0.1K
13:14 757.15 757.20 757.15 757.15 0.5K
13:15 757.05 758.00 757.05 758.00 0.6K
13:16 757.70 757.75 757.70 757.75 0.3K
13:17 757.05 757.10 757.05 757.10 0.2K
13:18 757.45 757.45 757.45 757.45 0.1K
13:19 757.75 757.75 757.75 757.75 0.0K
13:20 757.75 758.05 757.45 758.05 0.0K
13:21 757.60 757.60 757.50 757.50 0.1K
13:22 757.85 758.15 757.85 757.90 0.1K
13:23 758.35 758.45 758.00 758.45 0.3K
13:25 758.75 759.15 758.75 759.15 0.4K
13:26 759.30 759.30 759.30 759.30 0.3K
13:27 759.10 759.30 759.10 759.10 0.1K
13:28 758.55 759.00 758.55 759.00 0.2K
13:29 758.15 758.15 758.15 758.15 0.1K
13:30 758.90 758.90 757.60 758.25 0.2K
13:31 758.00 758.00 758.00 758.00 0.0K
13:32 758.85 759.35 758.85 759.35 0.1K
13:33 759.25 759.25 759.05 759.05 0.2K
13:34 759.50 759.50 759.50 759.50 0.3K
13:35 759.50 759.50 759.50 759.50 0.7K
13:36 759.95 759.95 758.75 759.40 0.2K
13:37 759.00 759.00 759.00 759.00 0.0K
13:38 759.45 759.45 759.45 759.45 0.1K
13:39 759.40 759.40 759.40 759.40 0.0K
13:40 758.35 759.80 758.35 759.05 0.1K
13:41 759.05 759.40 759.05 759.40 0.1K
13:42 759.40 759.40 759.35 759.35 0.1K
13:43 759.40 759.40 759.40 759.40 0.2K
13:44 759.35 759.40 759.35 759.40 0.2K
13:45 759.90 759.90 759.90 759.90 0.0K
13:46 759.90 759.90 759.55 759.55 0.1K
13:47 759.45 759.55 759.45 759.55 0.0K
13:48 759.65 760.00 759.65 760.00 0.4K
13:49 760.00 760.60 760.00 760.60 0.1K
13:50 760.70 760.70 760.70 760.70 0.5K
13:51 760.80 760.80 760.05 760.05 0.1K
13:52 760.20 760.20 759.50 759.55 0.8K
13:53 759.95 759.95 759.95 759.95 0.2K
13:54 759.95 759.95 759.25 759.25 0.2K
13:55 759.00 759.00 758.00 758.00 1.7K
13:56 757.95 757.95 757.00 757.90 1.7K
13:57 756.95 757.00 756.90 757.00 0.1K
13:58 757.60 757.65 757.00 757.60 0.4K
13:59 756.90 757.25 756.55 756.55 0.2K
14:01 756.50 756.50 755.05 755.05 0.5K
14:02 755.00 755.00 755.00 755.00 0.2K
14:03 755.80 756.95 755.80 756.95 0.2K
14:04 756.20 756.20 755.65 756.15 0.2K
14:05 756.15 756.15 756.15 756.15 0.1K
14:06 756.15 756.15 756.15 756.15 0.2K
14:07 756.10 756.10 756.00 756.00 0.1K
14:08 756.45 756.95 755.70 756.15 0.1K
14:09 755.05 755.70 755.05 755.70 0.6K
14:10 756.20 756.20 756.20 756.20 0.0K
14:12 756.50 756.80 756.50 756.80 0.3K
14:13 756.60 757.15 756.60 757.15 0.1K
14:14 756.75 757.40 756.75 757.35 0.1K
14:15 756.75 757.25 756.75 757.25 0.0K
14:16 757.25 757.30 757.25 757.25 0.2K
14:17 756.45 756.85 756.35 756.55 2.3K
14:18 756.55 756.70 756.55 756.70 0.1K
14:19 756.60 756.60 754.75 754.75 1.0K
14:20 754.65 755.00 754.65 755.00 0.8K
14:21 754.05 754.65 754.05 754.35 0.5K
14:22 754.00 754.40 754.00 754.40 0.0K
14:23 754.85 754.85 754.75 754.80 0.2K
14:24 754.85 755.30 754.65 754.65 0.1K
14:25 755.05 755.05 754.40 754.40 0.2K
14:26 754.85 755.50 754.85 755.20 0.1K
14:27 755.20 755.20 755.00 755.20 0.1K
14:28 755.20 755.20 755.20 755.20 1.5K
14:29 754.40 754.40 754.00 754.00 0.1K
14:30 753.40 754.35 753.40 753.75 1.0K
14:31 753.55 753.55 752.95 752.95 0.0K
14:32 753.00 753.40 752.95 753.40 0.2K
14:33 753.55 754.00 753.55 753.95 0.1K
14:34 753.85 753.90 753.35 753.35 2.0K
14:35 753.35 753.80 753.35 753.80 0.0K
14:36 754.30 754.40 753.95 753.95 0.3K
14:37 753.90 754.55 753.90 754.55 0.1K
14:38 754.70 755.10 754.25 755.10 0.6K
14:39 755.50 756.20 755.50 756.20 1.1K
14:40 755.70 756.70 755.70 756.70 0.1K
14:41 756.65 756.65 756.65 756.65 0.1K
14:42 756.65 756.65 756.40 756.40 0.1K
14:44 756.80 756.80 756.55 756.55 0.1K
14:45 755.45 755.45 755.45 755.45 0.1K
14:46 756.70 756.95 756.70 756.95 0.2K
14:47 756.75 756.75 756.50 756.55 0.2K
14:48 757.00 757.00 757.00 757.00 0.3K
14:49 757.00 757.00 756.20 756.25 0.4K
14:50 756.95 757.00 756.95 757.00 0.7K
14:51 757.55 758.00 757.55 757.60 0.2K
14:52 757.60 757.70 757.35 757.65 0.4K
14:53 757.35 757.35 757.35 757.35 0.0K
14:54 757.35 757.45 757.35 757.45 0.4K
14:55 757.45 757.70 757.45 757.60 1.8K
14:56 757.80 758.40 757.80 758.40 0.2K
14:57 757.75 757.75 757.75 757.75 0.2K
14:58 758.00 758.35 758.00 758.00 0.2K
14:59 757.10 757.85 756.65 757.85 0.2K
15:00 757.20 757.20 756.55 757.15 0.4K
15:01 756.45 756.95 755.95 756.50 1.4K
15:03 757.00 757.15 756.80 757.15 0.5K
15:04 756.95 756.95 756.95 756.95 0.0K
15:05 755.90 755.90 755.00 755.05 3.4K
15:06 755.50 755.85 755.25 755.85 0.4K
15:07 755.75 755.75 755.65 755.65 0.8K
15:08 755.90 756.00 755.90 756.00 0.3K
15:09 756.45 756.45 756.45 756.45 0.0K
15:10 756.80 756.80 755.75 756.60 1.0K
15:11 756.60 756.60 756.30 756.30 0.4K
15:12 755.25 755.55 755.25 755.30 2.2K
15:13 754.85 755.55 754.85 755.55 0.3K
15:14 756.00 756.05 755.95 755.95 0.5K
15:15 756.55 756.75 756.50 756.75 0.8K
15:16 758.30 758.30 757.20 757.50 1.0K
15:17 757.25 757.25 756.35 756.40 0.5K
15:18 755.00 756.30 755.00 756.30 1.7K
15:19 755.70 755.70 754.85 754.95 0.8K
15:20 754.85 755.55 754.85 755.00 3.5K
15:21 755.50 756.15 755.05 756.15 1.8K
15:22 755.90 758.25 755.90 758.25 2.7K
15:23 759.10 761.05 759.10 761.00 4.5K
15:24 759.30 760.45 759.05 759.95 4.6K
15:25 759.50 765.40 759.50 765.40 8.9K
15:26 764.70 769.60 764.70 769.60 4.0K
15:27 769.60 770.85 769.00 770.00 7.6K
15:28 770.00 772.45 770.00 772.45 11.5K
15:29 772.00 772.00 762.90 762.90 5.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible