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
09:08 771.95 771.95 771.95 771.95 0.5K
09:15 774.70 775.75 773.95 774.25 3.7K
09:16 775.40 778.30 774.00 778.30 3.5K
09:17 779.60 780.00 778.60 780.00 4.3K
09:18 779.35 781.95 779.15 781.95 3.6K
09:19 780.70 782.90 780.70 782.90 4.2K
09:20 782.45 782.45 780.50 781.80 1.2K
09:21 781.70 781.90 781.45 781.90 2.4K
09:22 781.20 781.45 779.25 779.25 3.0K
09:23 780.15 781.30 779.65 781.30 0.9K
09:24 781.00 782.15 781.00 782.15 1.1K
09:25 781.35 783.75 781.35 782.00 2.8K
09:26 782.05 782.05 780.50 780.50 0.5K
09:27 780.55 781.85 780.55 781.85 0.4K
09:28 782.25 782.25 780.90 780.90 1.0K
09:29 781.60 781.60 780.75 780.75 0.3K
09:30 780.60 780.65 780.60 780.60 1.8K
09:31 780.45 780.45 779.50 779.50 1.2K
09:32 779.50 779.80 779.50 779.50 0.4K
09:33 780.20 780.95 779.75 780.95 1.5K
09:34 782.05 782.05 782.00 782.00 1.5K
09:35 781.95 781.95 780.45 781.20 0.4K
09:36 780.45 780.45 779.50 779.80 1.9K
09:37 779.05 779.90 779.05 779.90 0.2K
09:38 779.90 780.95 779.90 780.95 0.4K
09:39 781.00 781.20 781.00 781.00 0.2K
09:40 781.00 781.00 781.00 781.00 0.5K
09:41 781.00 781.00 780.45 780.50 0.7K
09:42 780.90 780.90 780.50 780.50 1.3K
09:43 780.50 781.65 780.50 781.65 0.4K
09:44 781.55 781.75 780.75 781.55 0.2K
09:45 781.25 781.25 780.80 780.80 0.1K
09:46 781.75 786.00 781.75 784.80 5.6K
09:47 786.50 789.50 786.50 788.55 3.9K
09:48 788.10 788.10 785.25 787.00 6.0K
09:49 788.00 788.00 787.00 787.00 0.6K
09:50 787.00 787.00 786.35 786.65 0.3K
09:51 786.00 786.10 785.50 785.60 2.5K
09:52 786.75 787.75 786.60 787.05 0.6K
09:53 788.30 788.30 786.55 786.55 2.8K
09:54 786.75 786.75 786.75 786.75 0.5K
09:55 787.35 787.35 786.80 786.80 0.0K
09:56 786.80 789.00 786.80 789.00 1.1K
09:57 790.00 791.40 789.75 789.75 5.4K
09:58 790.00 793.30 790.00 793.00 3.1K
09:59 793.00 794.60 792.45 792.45 6.7K
10:00 791.50 793.15 791.50 793.15 3.8K
10:01 794.10 795.65 793.75 795.65 4.0K
10:02 796.95 797.15 795.75 797.00 6.7K
10:03 796.85 799.00 796.85 799.00 7.6K
10:04 799.45 802.45 798.00 798.00 19.7K
10:05 799.00 799.00 798.00 798.50 2.9K
10:06 799.15 804.00 799.15 803.95 9.9K
10:07 803.25 804.25 800.40 800.85 7.1K
10:08 800.50 802.20 800.10 801.45 2.2K
10:09 801.45 802.50 801.45 802.15 4.2K
10:10 801.35 802.80 800.95 802.00 3.5K
10:11 801.85 802.80 800.15 800.15 4.7K
10:12 800.05 803.30 799.90 802.10 13.6K
10:13 802.65 803.55 800.30 803.55 5.2K
10:14 803.00 804.90 801.35 804.90 8.3K
10:15 806.50 807.55 805.00 807.00 17.1K
10:16 806.40 810.30 806.40 809.10 18.9K
10:17 808.50 812.00 808.50 812.00 14.3K
10:18 812.00 813.20 809.80 813.20 13.7K
10:19 814.15 819.00 813.75 819.00 36.5K
10:20 818.50 819.75 817.00 818.75 15.2K
10:21 819.00 820.00 817.05 820.00 13.5K
10:22 820.00 820.00 816.50 816.50 12.6K
10:23 816.00 816.20 815.00 815.05 9.2K
10:24 815.65 818.90 814.60 818.90 12.0K
10:25 818.60 820.90 818.60 820.00 14.3K
10:26 819.95 824.70 819.95 822.40 24.0K
10:27 822.00 822.00 818.00 818.00 20.5K
10:28 818.00 818.00 815.60 815.60 8.6K
10:29 816.20 817.00 812.70 813.80 12.9K
10:30 813.75 813.75 809.00 811.90 23.7K
10:31 812.00 813.65 810.80 813.65 7.4K
10:32 812.90 814.70 812.45 812.50 8.8K
10:33 812.45 816.40 812.45 815.75 10.9K
10:34 815.05 819.90 815.05 819.80 10.2K
10:35 819.80 821.70 817.90 821.10 12.3K
10:36 820.75 821.70 818.55 819.10 8.3K
10:37 819.65 819.65 817.35 817.35 4.6K
10:38 817.85 817.85 811.85 812.50 20.1K
10:39 812.60 819.80 812.60 819.25 21.2K
10:40 819.20 820.00 817.00 817.70 11.6K
10:41 817.70 819.45 817.50 819.25 5.4K
10:42 819.00 819.00 816.85 817.00 4.6K
10:43 816.70 817.75 816.00 817.75 4.9K
10:44 816.95 816.95 816.00 816.70 4.5K
10:45 817.35 818.30 817.15 817.20 2.8K
10:46 817.75 820.00 817.00 818.00 11.2K
10:47 819.00 819.90 818.90 819.00 4.5K
10:48 818.10 819.15 818.00 819.00 3.1K
10:49 819.35 821.90 819.00 821.90 13.0K
10:50 822.70 822.70 820.80 822.30 11.6K
10:51 821.95 824.50 821.10 823.90 16.0K
10:52 824.55 829.75 824.55 829.35 50.9K
10:53 830.00 830.55 828.10 828.40 14.4K
10:54 828.05 828.50 827.35 828.45 10.4K
10:55 828.15 829.40 828.15 829.40 9.3K
10:56 828.45 829.40 827.05 827.05 9.9K
10:57 826.90 828.50 824.75 828.50 13.2K
10:58 828.95 829.50 826.30 826.30 4.6K
10:59 826.85 828.45 826.45 826.45 2.9K
11:00 826.50 826.65 824.25 825.85 6.9K
11:01 825.15 826.50 825.15 825.20 2.0K
11:02 826.20 826.50 825.15 826.50 2.2K
11:03 826.35 827.25 824.90 825.70 4.8K
11:04 825.70 825.70 823.45 823.45 2.8K
11:05 824.45 827.70 824.30 827.45 6.0K
11:06 827.55 833.30 827.05 831.85 25.8K
11:07 831.20 832.70 829.80 832.70 13.6K
11:08 833.00 835.10 832.60 835.00 28.8K
11:09 834.70 836.00 833.50 836.00 13.3K
11:10 836.65 838.30 835.60 838.30 25.9K
11:11 838.45 840.15 837.70 839.40 38.5K
11:12 839.95 843.50 838.15 843.10 24.8K
11:13 843.45 847.85 843.45 846.10 54.9K
11:14 846.80 853.00 846.00 852.30 55.4K
11:15 852.65 852.65 849.60 851.00 46.2K
11:16 850.55 853.00 848.55 848.55 54.4K
11:17 849.45 850.50 848.10 849.10 21.4K
11:18 850.05 852.95 849.35 851.95 15.0K
11:19 851.50 852.00 847.50 847.60 15.8K
11:20 847.75 850.50 847.55 848.50 8.2K
11:21 848.95 848.95 845.30 846.05 27.8K
11:22 847.50 847.60 845.45 846.50 8.9K
11:23 846.05 846.05 842.75 845.15 18.2K
11:24 846.10 849.65 845.40 847.75 28.7K
11:25 848.20 848.40 847.20 847.20 6.8K
11:26 846.95 846.95 845.00 845.10 5.5K
11:27 845.00 846.70 845.00 846.50 3.5K
11:28 846.55 849.00 846.35 848.20 11.9K
11:29 847.45 849.00 845.00 845.45 17.3K
11:30 845.30 846.00 845.30 845.50 7.5K
11:31 846.00 846.00 845.50 845.50 4.1K
11:32 845.50 849.00 845.50 847.10 6.2K
11:33 847.10 848.65 847.10 848.05 4.0K
11:34 848.05 848.65 847.00 847.00 3.5K
11:35 847.00 848.45 847.00 847.05 8.2K
11:36 847.00 849.10 846.55 849.10 10.0K
11:37 848.80 849.40 848.20 848.55 5.4K
11:38 849.00 849.95 848.80 849.95 5.9K
11:39 849.85 849.95 847.65 847.70 7.9K
11:40 847.95 852.00 847.95 851.90 18.0K
11:41 851.85 852.30 849.15 850.00 23.7K
11:42 850.70 856.90 850.45 856.45 37.1K
11:43 857.50 860.10 857.50 859.65 76.6K
11:44 860.05 860.05 856.05 856.05 18.4K
11:45 856.90 863.00 856.90 863.00 43.9K
11:46 863.35 866.45 863.00 866.00 76.4K
11:47 865.00 867.95 864.15 867.65 60.7K
11:48 867.70 867.70 864.65 866.00 24.1K
11:49 865.75 866.00 861.35 864.45 35.7K
11:50 865.25 866.50 862.80 863.40 41.9K
11:51 864.00 864.00 861.05 861.85 18.6K
11:52 861.55 863.05 861.15 863.05 9.8K
11:53 862.95 866.85 862.95 865.05 17.8K
11:54 866.00 866.10 863.00 863.00 9.5K
11:55 862.85 863.00 859.40 859.40 23.5K
11:56 859.85 861.00 859.60 861.00 17.0K
11:57 861.10 861.55 859.85 859.85 8.3K
11:58 859.50 859.50 856.15 857.90 30.6K
11:59 857.85 859.25 857.10 857.10 10.4K
12:00 856.55 857.70 855.40 856.90 18.2K
12:01 857.75 858.60 857.00 857.00 6.7K
12:02 855.70 858.55 855.70 858.55 14.9K
12:03 858.00 859.40 857.00 859.40 10.0K
12:04 859.55 863.20 859.55 863.10 26.5K
12:05 863.00 865.55 862.85 864.00 30.5K
12:06 864.70 864.70 862.50 863.00 18.9K
12:07 862.95 863.80 862.00 862.00 10.7K
12:08 862.00 863.00 861.00 863.00 10.2K
12:09 862.75 862.75 860.10 860.50 10.1K
12:10 860.50 860.85 858.10 859.25 18.6K
12:11 859.05 861.00 858.20 859.70 17.4K
12:12 859.80 860.50 859.00 859.10 8.1K
12:13 859.90 860.85 859.10 860.85 9.3K
12:14 860.85 861.05 859.40 860.60 9.6K
12:15 861.80 863.45 861.40 863.00 16.7K
12:16 862.95 863.00 862.55 862.55 10.3K
12:17 862.35 862.35 859.10 859.10 12.7K
12:18 859.95 862.35 859.45 861.05 6.5K
12:19 861.55 861.65 860.00 860.15 4.0K
12:20 860.90 861.45 860.30 861.00 6.0K
12:21 860.65 861.30 860.50 860.60 7.3K
12:22 861.55 861.55 859.75 861.35 11.7K
12:23 861.10 861.10 859.50 860.10 6.2K
12:24 860.50 860.50 859.85 860.00 2.8K
12:25 860.00 860.00 856.85 857.10 25.3K
12:26 857.05 857.20 852.50 855.95 69.7K
12:27 855.00 857.95 854.10 857.50 23.2K
12:28 857.25 857.25 856.50 856.95 7.3K
12:29 856.50 856.95 856.50 856.50 6.2K
12:30 856.45 856.90 856.10 856.70 3.2K
12:31 856.70 857.20 856.00 856.25 9.6K
12:32 856.50 859.45 856.50 858.15 13.4K
12:33 858.00 858.00 854.25 854.25 13.0K
12:34 854.25 855.65 853.65 855.25 12.6K
12:35 855.05 856.00 854.90 856.00 6.1K
12:36 855.50 856.45 855.00 855.00 9.3K
12:37 854.90 856.00 854.90 855.80 2.4K
12:38 855.75 855.90 854.85 855.25 3.9K
12:39 855.20 855.20 852.95 853.35 14.0K
12:40 853.70 855.65 853.10 855.65 19.7K
12:41 855.05 858.80 855.05 858.80 15.5K
12:42 858.90 858.95 856.50 857.00 5.4K
12:43 856.50 858.00 856.15 857.95 12.4K
12:44 857.55 857.95 856.75 856.75 2.9K
12:45 857.00 857.30 855.30 855.35 3.0K
12:46 855.35 855.70 848.45 848.80 60.6K
12:47 849.25 850.90 848.90 850.20 19.8K
12:48 850.30 850.75 847.00 848.70 23.1K
12:49 848.00 851.55 848.00 849.10 16.6K
12:50 849.15 852.80 849.10 851.10 12.2K
12:51 851.55 852.95 850.65 852.85 8.1K
12:52 853.35 853.65 851.80 852.80 11.0K
12:53 853.00 853.35 852.00 852.50 3.2K
12:54 852.50 853.45 852.05 852.95 4.1K
12:55 852.70 852.70 852.05 852.25 3.6K
12:56 852.50 854.70 852.50 854.70 7.0K
12:57 855.00 856.70 855.00 855.95 17.0K
12:58 856.05 856.60 855.30 855.65 6.2K
12:59 855.60 855.65 853.70 854.50 10.3K
13:00 854.35 856.50 853.75 856.50 12.7K
13:01 856.50 859.90 856.50 858.85 33.4K
13:02 858.80 859.90 858.00 859.00 17.9K
13:03 859.20 859.95 858.65 858.95 14.3K
13:04 858.65 863.10 858.65 863.10 33.4K
13:05 862.45 863.80 860.20 860.20 41.5K
13:06 861.00 862.00 860.25 860.80 12.9K
13:07 860.70 860.90 858.30 859.05 12.6K
13:08 859.00 859.00 856.45 858.00 20.6K
13:09 857.60 858.00 855.30 855.75 12.4K
13:10 856.40 856.70 855.95 856.70 7.2K
13:11 856.50 856.50 853.25 854.70 18.3K
13:12 854.35 855.00 854.00 854.60 14.5K
13:13 854.00 855.50 853.75 854.70 8.4K
13:14 855.20 855.30 854.00 854.70 2.8K
13:15 854.65 856.50 854.65 855.60 5.9K
13:16 855.60 855.70 853.00 853.00 11.0K
13:17 853.20 853.20 851.70 852.00 21.3K
13:18 852.85 854.30 852.70 854.00 3.1K
13:19 853.30 853.75 852.00 852.20 6.4K
13:20 852.00 853.50 852.00 853.35 6.1K
13:21 854.00 854.00 852.00 852.50 7.5K
13:22 852.50 853.45 852.25 852.25 1.9K
13:23 852.70 852.80 852.05 852.05 3.7K
13:24 852.75 852.75 848.80 850.20 27.9K
13:25 850.90 852.50 850.45 851.50 6.1K
13:26 851.20 852.80 850.30 852.05 5.3K
13:27 852.75 854.00 852.10 853.00 5.2K
13:28 853.70 854.50 853.70 854.25 5.0K
13:29 854.20 854.20 852.15 853.45 3.3K
13:30 853.50 854.50 853.10 853.65 4.1K
13:31 854.30 854.30 852.05 852.70 4.0K
13:32 852.05 852.50 848.70 849.75 14.6K
13:33 849.00 849.40 847.00 847.85 21.9K
13:34 847.80 849.35 847.00 848.20 22.3K
13:35 848.05 849.00 847.65 847.70 7.3K
13:36 847.55 848.25 845.25 846.00 21.6K
13:37 846.00 847.70 845.00 847.35 22.7K
13:38 846.65 847.70 846.35 846.35 5.3K
13:39 845.60 846.80 845.60 846.05 6.4K
13:40 845.65 847.60 845.65 847.50 10.0K
13:41 847.50 847.50 846.30 847.00 2.5K
13:42 846.80 847.50 846.80 847.50 7.8K
13:43 847.65 847.65 842.75 843.95 19.5K
13:44 842.20 842.45 839.95 841.20 46.1K
13:45 841.10 842.00 840.00 842.00 25.5K
13:46 842.00 843.80 841.00 842.00 16.0K
13:47 842.00 842.00 840.05 840.50 13.9K
13:48 841.25 842.90 841.15 842.25 6.5K
13:49 842.65 843.90 841.50 841.75 8.5K
13:50 842.10 845.00 842.10 844.85 8.2K
13:51 844.70 847.50 844.45 846.25 32.6K
13:52 846.40 848.50 846.40 848.50 12.5K
13:53 847.95 849.35 846.35 847.00 13.6K
13:54 846.65 847.55 846.65 847.15 3.9K
13:55 847.10 847.95 846.05 846.90 9.5K
13:56 846.95 847.00 846.00 846.35 3.6K
13:57 846.00 846.90 845.00 845.20 8.1K
13:58 845.65 846.10 844.60 845.70 8.9K
13:59 845.80 846.25 845.00 845.25 4.9K
14:00 845.75 846.50 845.45 846.50 3.8K
14:01 846.10 847.00 846.10 846.55 2.0K
14:02 847.00 847.95 846.80 847.90 5.4K
14:03 847.75 848.60 847.50 848.20 10.9K
14:04 848.20 848.55 846.95 847.00 6.8K
14:05 846.55 846.55 845.00 845.00 5.4K
14:06 845.00 845.85 844.00 844.00 4.6K
14:07 844.90 845.90 844.90 845.90 9.9K
14:08 845.90 846.00 845.00 846.00 2.6K
14:09 845.55 846.85 845.55 846.30 2.9K
14:10 846.75 850.10 846.75 848.85 24.7K
14:11 848.80 849.50 848.05 848.05 8.2K
14:12 849.05 849.45 845.65 846.20 14.4K
14:13 845.95 847.00 845.95 846.50 6.1K
14:14 846.50 846.50 844.20 844.20 7.0K
14:15 844.30 845.55 844.30 844.95 3.8K
14:16 845.05 846.95 845.00 846.10 7.9K
14:17 846.15 846.65 845.50 846.00 4.5K
14:18 845.50 846.00 845.50 845.90 2.5K
14:19 845.25 845.75 845.00 845.00 3.8K
14:20 845.65 845.90 845.00 845.50 2.9K
14:21 845.10 846.00 845.00 845.10 3.2K
14:22 845.10 847.75 845.00 847.75 9.5K
14:23 847.80 847.80 846.00 846.25 4.0K
14:24 846.25 846.90 845.90 846.85 1.6K
14:25 846.85 846.90 846.00 846.90 2.2K
14:26 846.90 847.00 846.35 846.90 2.3K
14:27 846.95 846.95 846.00 846.20 2.7K
14:28 846.85 849.45 846.85 848.60 10.3K
14:29 848.70 854.65 848.60 853.50 28.5K
14:30 853.95 855.30 853.00 853.00 23.9K
14:31 852.50 853.45 851.10 853.00 11.8K
14:32 853.50 854.50 852.85 854.50 8.9K
14:33 854.55 854.55 853.20 853.75 8.4K
14:34 854.00 854.00 851.25 852.90 12.4K
14:35 853.00 853.00 846.85 848.00 27.2K
14:36 848.40 848.45 846.60 848.45 9.1K
14:37 848.00 850.00 848.00 848.00 7.3K
14:38 848.50 852.00 848.10 850.25 7.7K
14:39 850.00 851.60 848.95 849.00 4.9K
14:40 849.10 849.90 849.00 849.80 2.7K
14:41 849.80 850.00 849.00 849.70 1.0K
14:42 850.00 850.00 847.40 847.40 7.5K
14:43 848.25 848.95 847.30 847.80 12.2K
14:44 846.60 846.95 845.00 846.95 19.1K
14:45 846.45 849.00 846.45 848.05 5.2K
14:46 848.50 848.50 847.00 847.00 5.9K
14:47 847.00 850.10 847.00 850.10 16.3K
14:48 849.90 851.55 849.30 850.00 25.0K
14:49 850.20 850.75 848.10 848.10 11.7K
14:50 848.75 848.75 847.10 847.10 6.5K
14:51 847.50 848.00 847.00 847.00 7.3K
14:52 846.70 848.95 846.70 848.45 4.7K
14:53 848.45 848.70 846.55 846.55 5.9K
14:54 846.55 846.55 845.55 845.55 6.9K
14:55 845.05 845.70 844.10 845.50 12.1K
14:56 844.90 847.95 844.90 846.30 7.0K
14:57 846.30 847.00 846.30 847.00 1.4K
14:58 847.00 848.00 846.95 846.95 5.2K
14:59 847.05 847.95 846.95 846.95 3.4K
15:00 847.50 847.95 847.05 847.60 3.7K
15:01 844.00 844.00 841.65 843.20 32.9K
15:02 843.80 844.60 842.70 842.85 6.2K
15:03 842.85 845.75 842.00 843.55 10.2K
15:04 843.45 844.85 843.15 844.30 3.8K
15:05 844.30 844.65 843.15 843.15 4.2K
15:06 843.20 844.75 843.20 844.65 4.2K
15:07 844.10 844.10 843.10 843.10 3.7K
15:08 843.10 843.55 843.10 843.55 2.8K
15:09 843.20 843.45 841.80 842.15 18.9K
15:10 842.70 848.00 842.70 846.05 31.7K
15:11 846.15 846.20 845.00 845.20 6.3K
15:12 845.20 847.00 845.20 846.90 6.3K
15:13 845.75 846.20 845.25 845.80 5.2K
15:14 845.80 846.35 845.00 845.45 6.7K
15:15 845.50 846.70 842.05 843.10 47.1K
15:16 843.10 843.30 841.75 842.00 24.8K
15:17 842.00 846.00 842.00 843.95 18.1K
15:18 843.95 845.65 843.95 845.65 18.6K
15:19 846.00 846.50 845.50 845.50 20.6K
15:20 845.15 851.00 845.15 851.00 61.0K
15:21 851.00 851.00 846.95 849.10 8.4K
15:22 849.80 850.00 849.00 849.55 5.0K
15:23 850.00 851.00 849.85 850.80 3.6K
15:24 850.90 853.75 850.55 850.55 48.9K
15:25 850.35 850.35 848.25 848.80 6.8K
15:26 848.70 848.75 847.75 847.75 4.2K
15:27 847.70 847.70 846.60 846.65 4.9K
15:28 846.70 848.15 846.10 848.15 7.9K
15:29 848.10 853.95 846.25 846.25 15.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible