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
09:07 925.30 925.30 925.30 925.30 4.6K
09:15 925.00 925.00 910.40 915.25 11.9K
09:16 919.00 926.15 917.15 924.70 8.1K
09:17 922.80 922.80 919.65 920.55 4.0K
09:18 921.65 923.00 921.60 923.00 4.8K
09:19 923.20 923.20 918.65 918.65 6.1K
09:20 918.00 918.00 916.50 916.90 2.8K
09:21 917.25 918.25 916.05 916.25 1.9K
09:22 916.45 917.15 916.45 917.15 0.4K
09:23 916.50 918.20 916.50 917.15 0.6K
09:24 917.70 917.70 912.35 912.35 2.4K
09:25 912.90 912.90 911.00 911.00 0.5K
09:26 911.00 911.25 911.00 911.05 0.6K
09:27 910.70 910.70 908.50 909.00 1.2K
09:28 909.10 909.10 906.00 906.30 1.1K
09:29 906.20 908.50 906.20 907.40 1.6K
09:30 908.00 908.95 907.85 908.95 1.3K
09:31 909.25 909.25 902.75 902.75 2.4K
09:32 904.95 904.95 901.70 902.85 5.8K
09:33 902.50 903.30 902.00 903.30 0.7K
09:34 903.40 904.45 903.00 904.35 0.4K
09:35 904.00 905.25 904.00 905.25 1.3K
09:36 906.80 910.50 906.80 910.50 2.8K
09:37 910.25 911.65 909.85 910.15 0.9K
09:38 909.95 913.75 909.95 911.90 3.7K
09:39 911.95 911.95 911.60 911.60 1.4K
09:40 911.65 912.55 911.65 912.55 0.3K
09:41 912.10 912.55 912.10 912.55 0.3K
09:42 912.05 912.05 909.50 909.75 1.5K
09:43 910.00 910.35 909.75 909.75 0.1K
09:44 909.50 909.85 909.50 909.85 0.2K
09:45 909.80 910.15 908.70 908.70 1.9K
09:46 909.05 909.25 908.85 909.25 0.1K
09:47 907.70 907.80 907.70 907.80 0.9K
09:48 907.75 907.75 905.55 906.00 1.1K
09:49 906.00 906.00 905.00 905.00 0.1K
09:50 905.00 905.00 904.45 904.45 0.5K
09:51 903.80 905.40 903.80 905.40 1.6K
09:52 905.80 908.00 905.80 907.20 1.8K
09:53 906.35 907.40 906.15 907.40 0.2K
09:54 906.45 922.25 906.45 921.20 10.5K
09:55 922.00 922.00 916.10 916.90 1.3K
09:56 916.60 930.35 916.60 930.00 9.4K
09:57 929.55 936.85 929.00 933.95 12.3K
09:58 933.90 938.00 932.75 936.00 7.0K
09:59 938.00 940.00 936.40 937.10 10.1K
10:00 937.35 940.00 936.15 939.60 6.0K
10:01 941.00 942.40 940.80 940.85 5.6K
10:02 939.75 942.20 939.15 942.20 3.6K
10:03 942.20 945.00 942.10 944.55 7.7K
10:04 943.75 944.05 941.00 943.80 3.0K
10:05 943.75 943.80 940.80 941.65 4.7K
10:06 941.70 942.00 941.30 941.70 0.5K
10:07 941.70 941.70 938.65 939.50 2.7K
10:08 938.75 943.90 938.75 943.85 1.4K
10:09 943.55 943.85 941.00 942.20 2.2K
10:10 941.20 942.00 939.25 942.00 1.7K
10:11 942.00 942.45 941.05 941.20 1.8K
10:12 941.65 941.65 940.25 940.25 0.1K
10:13 940.10 941.25 940.10 941.25 0.2K
10:14 941.05 941.75 940.60 941.55 0.8K
10:15 940.85 940.85 939.50 939.50 1.0K
10:16 939.55 939.65 938.40 938.70 0.9K
10:17 939.55 939.65 938.30 938.30 0.4K
10:18 938.45 938.45 936.10 936.10 1.3K
10:19 935.90 937.00 935.10 935.25 1.3K
10:20 935.35 935.85 934.95 935.40 0.7K
10:21 934.90 934.90 930.10 930.10 2.2K
10:22 933.10 933.10 932.80 933.00 0.8K
10:23 932.50 933.00 932.50 933.00 0.2K
10:24 932.45 933.00 932.25 932.30 0.6K
10:25 932.30 932.45 931.05 931.05 1.0K
10:26 930.80 931.95 930.50 931.95 0.6K
10:27 932.90 934.80 932.65 934.80 0.4K
10:28 934.75 935.00 933.60 933.70 1.0K
10:29 933.95 933.95 933.00 933.65 0.2K
10:30 932.80 932.80 932.70 932.70 0.2K
10:31 932.25 932.50 932.00 932.00 0.0K
10:32 932.00 932.25 932.00 932.00 0.0K
10:33 932.45 932.45 931.90 931.90 0.2K
10:34 930.50 930.90 929.90 930.90 1.2K
10:35 930.50 930.50 929.10 929.10 0.5K
10:36 929.10 929.10 928.75 928.80 2.0K
10:37 928.20 929.50 928.15 929.00 0.3K
10:38 929.65 930.00 929.00 929.85 0.9K
10:39 929.90 929.90 928.80 928.80 0.1K
10:40 929.65 929.65 928.00 928.00 0.2K
10:41 927.00 927.00 925.10 925.10 1.1K
10:42 925.20 927.00 925.20 927.00 1.4K
10:43 927.00 928.50 926.25 928.40 1.5K
10:44 928.50 928.50 927.65 927.65 1.9K
10:45 928.40 928.70 928.00 928.70 0.5K
10:46 928.40 928.40 927.00 927.00 0.8K
10:47 926.95 927.55 926.15 926.85 0.4K
10:48 927.00 927.00 926.20 926.20 0.7K
10:49 926.85 928.70 926.25 928.20 1.1K
10:50 928.95 929.75 928.25 929.75 0.2K
10:51 929.80 932.00 929.80 932.00 0.8K
10:52 932.25 932.80 932.00 932.00 0.5K
10:53 931.45 931.75 930.45 931.75 0.3K
10:54 931.70 931.70 930.25 930.25 0.1K
10:55 930.90 930.90 930.40 930.40 0.0K
10:56 930.00 930.00 928.00 928.00 0.1K
10:57 928.00 928.00 928.00 928.00 0.2K
10:58 928.00 928.00 926.90 926.90 0.3K
10:59 927.00 929.15 927.00 929.15 0.2K
11:00 928.80 928.95 928.80 928.80 0.1K
11:01 927.80 928.50 927.80 928.45 0.2K
11:02 928.45 929.75 928.45 929.75 0.2K
11:03 930.00 930.00 929.00 929.25 0.2K
11:04 928.65 928.65 926.25 926.50 1.7K
11:05 925.85 926.25 925.85 926.25 0.1K
11:06 925.20 925.65 924.90 925.65 0.8K
11:07 925.65 926.10 925.05 925.05 0.1K
11:08 925.05 925.55 925.05 925.05 0.1K
11:09 925.50 925.55 925.15 925.15 0.1K
11:10 925.05 925.95 925.05 925.95 0.1K
11:11 926.00 926.85 926.00 926.85 0.0K
11:12 927.10 927.15 927.05 927.05 0.3K
11:13 926.15 928.90 926.05 928.90 1.1K
11:14 926.70 927.00 926.70 927.00 0.1K
11:15 926.70 927.90 926.70 927.90 0.2K
11:16 927.75 928.15 927.75 928.00 0.1K
11:17 928.25 928.25 928.25 928.25 0.1K
11:18 928.25 928.25 927.60 927.95 0.2K
11:19 928.25 928.25 927.65 927.65 0.0K
11:20 927.45 927.45 927.45 927.45 0.2K
11:21 927.70 927.70 927.70 927.70 0.0K
11:22 927.60 927.60 926.70 926.70 0.2K
11:23 926.60 926.60 926.55 926.55 0.0K
11:24 926.65 927.35 926.65 927.35 0.3K
11:25 927.30 927.30 927.30 927.30 0.0K
11:26 926.70 927.00 926.70 927.00 0.1K
11:27 927.30 928.05 927.30 927.85 0.0K
11:28 928.20 928.20 928.15 928.15 0.0K
11:29 927.55 927.55 927.55 927.55 0.2K
11:30 927.95 927.95 927.95 927.95 0.1K
11:31 927.95 927.95 927.95 927.95 0.0K
11:32 927.55 927.90 927.55 927.80 0.0K
11:33 927.00 927.80 927.00 927.80 0.0K
11:34 926.65 927.25 926.65 927.25 1.5K
11:35 927.75 927.80 927.75 927.80 0.1K
11:36 927.05 927.30 927.05 927.30 0.0K
11:37 927.20 927.20 927.20 927.20 0.1K
11:38 925.70 925.75 925.05 925.75 0.6K
11:39 925.05 925.65 925.05 925.05 0.1K
11:40 925.55 925.55 925.05 925.05 0.2K
11:41 926.80 926.80 925.90 925.90 0.4K
11:43 927.90 929.00 927.90 929.00 1.3K
11:44 928.00 928.00 927.10 927.10 0.1K
11:45 927.10 927.10 927.10 927.10 0.0K
11:46 926.85 927.55 926.85 927.55 0.1K
11:47 926.60 926.60 926.60 926.60 0.0K
11:48 926.20 926.85 926.10 926.10 0.5K
11:49 926.10 926.75 926.10 926.75 0.1K
11:50 926.10 926.10 926.10 926.10 0.0K
11:51 926.65 927.50 926.65 927.05 0.1K
11:52 927.85 928.00 927.40 927.40 0.0K
11:53 927.50 928.65 927.45 928.65 0.2K
11:54 928.05 928.05 928.05 928.05 0.1K
11:55 928.90 928.90 928.90 928.90 0.1K
11:56 928.85 929.40 928.85 929.40 0.1K
11:57 928.85 928.85 928.85 928.85 0.0K
11:58 929.40 929.40 929.35 929.40 0.1K
11:59 929.40 929.40 929.40 929.40 0.1K
12:00 929.40 929.40 929.40 929.40 0.0K
12:01 929.00 929.40 929.00 929.00 0.0K
12:02 929.00 929.40 929.00 929.40 0.2K
12:03 928.85 928.85 928.65 928.65 0.1K
12:04 928.65 928.65 928.00 928.00 0.3K
12:05 927.65 927.65 927.65 927.65 0.0K
12:06 927.00 927.00 927.00 927.00 0.0K
12:07 926.80 926.80 926.80 926.80 0.3K
12:08 926.80 926.80 926.00 926.00 0.3K
12:09 925.05 925.90 925.05 925.90 0.1K
12:10 925.25 926.00 925.25 925.90 0.1K
12:11 926.00 926.00 925.25 925.25 0.1K
12:12 925.20 926.00 925.20 926.00 0.2K
12:13 926.00 926.00 926.00 926.00 0.0K
12:14 926.00 926.00 925.25 925.25 0.3K
12:15 926.00 926.00 926.00 926.00 0.0K
12:16 925.45 925.45 925.45 925.45 0.0K
12:17 925.50 927.65 925.50 927.45 0.5K
12:18 927.45 927.75 927.25 927.25 0.3K
12:19 927.25 927.25 927.25 927.25 0.0K
12:21 927.20 927.20 927.20 927.20 0.0K
12:22 926.90 927.80 926.90 927.80 0.3K
12:23 927.90 927.90 927.90 927.90 0.0K
12:24 928.80 928.80 928.80 928.80 0.1K
12:25 928.75 928.75 927.90 927.90 0.1K
12:26 927.90 927.90 926.90 926.95 0.0K
12:27 926.45 926.45 926.45 926.45 0.0K
12:28 925.70 925.70 925.70 925.70 0.1K
12:29 925.80 926.70 925.80 926.70 0.0K
12:30 926.70 926.70 925.85 925.85 0.0K
12:31 925.00 925.90 925.00 925.10 0.1K
12:32 925.10 926.25 925.10 926.25 0.1K
12:33 926.20 926.30 926.20 926.30 0.0K
12:34 927.30 927.30 927.30 927.30 0.1K
12:35 927.50 927.50 927.50 927.50 0.0K
12:36 926.80 926.80 926.80 926.80 0.0K
12:37 927.90 927.90 926.70 926.70 0.6K
12:38 927.00 927.70 927.00 927.70 0.0K
12:39 926.00 926.00 925.10 925.10 0.4K
12:40 925.05 926.25 925.00 925.95 1.1K
12:41 926.40 926.40 925.80 925.80 0.1K
12:42 926.50 927.35 926.50 927.35 0.0K
12:43 927.00 927.00 927.00 927.00 0.1K
12:44 926.40 926.40 926.40 926.40 0.1K
12:45 926.00 926.00 925.25 925.25 0.0K
12:46 925.00 927.35 925.00 927.35 0.8K
12:47 928.40 928.40 928.40 928.40 1.1K
12:48 928.40 928.40 928.40 928.40 0.0K
12:49 928.05 928.05 927.10 927.10 0.0K
12:50 927.65 927.65 927.05 927.05 0.0K
12:51 927.00 927.00 927.00 927.00 0.0K
12:52 927.05 927.35 927.00 927.00 0.0K
12:53 927.35 927.50 927.35 927.50 0.1K
12:55 927.50 928.40 927.50 928.40 0.2K
12:56 927.45 927.45 927.25 927.25 0.1K
12:58 926.95 926.95 925.90 926.00 1.0K
12:59 926.30 926.30 926.30 926.30 0.0K
13:00 926.40 926.45 926.40 926.45 0.0K
13:01 927.00 927.00 926.80 926.80 0.8K
13:02 926.80 927.20 926.80 927.20 0.0K
13:04 927.85 927.85 927.05 927.05 0.0K
13:05 926.85 927.25 926.80 926.80 0.2K
13:06 926.80 927.70 926.80 926.95 0.2K
13:07 927.65 927.65 926.85 926.85 0.1K
13:08 926.95 926.95 925.70 925.70 0.2K
13:09 925.40 926.50 925.40 926.50 0.1K
13:10 926.50 926.50 926.20 926.20 0.0K
13:11 927.30 927.30 927.30 927.30 0.4K
13:12 927.60 927.60 927.60 927.60 0.0K
13:13 927.20 927.20 927.20 927.20 0.1K
13:14 927.90 928.00 927.90 928.00 0.1K
13:15 928.05 928.25 927.40 927.40 0.1K
13:16 927.45 927.45 927.45 927.45 0.0K
13:17 927.20 927.20 925.85 925.85 0.1K
13:18 927.80 927.80 927.55 927.55 1.6K
13:19 927.00 927.00 927.00 927.00 0.7K
13:21 926.90 926.90 925.85 925.85 0.2K
13:23 927.00 927.00 927.00 927.00 0.2K
13:24 926.00 926.55 925.85 925.85 0.0K
13:26 923.65 925.55 923.65 925.55 3.5K
13:28 925.50 925.50 925.05 925.50 0.8K
13:29 925.55 926.20 925.55 926.20 0.1K
13:30 925.50 926.15 925.50 926.15 0.3K
13:31 926.95 927.00 926.95 927.00 0.1K
13:32 927.00 927.00 926.90 926.90 0.5K
13:33 927.10 927.90 927.10 927.90 0.0K
13:34 926.90 926.90 926.90 926.90 0.0K
13:35 925.85 926.60 925.85 926.60 0.0K
13:36 925.85 927.35 925.85 927.05 0.4K
13:37 927.15 927.20 927.15 927.20 0.0K
13:38 927.75 927.75 927.75 927.75 0.0K
13:39 927.75 927.75 927.45 927.45 0.2K
13:40 926.25 926.25 926.25 926.25 0.0K
13:41 926.00 926.10 926.00 926.10 0.1K
13:43 926.30 926.30 926.30 926.30 0.0K
13:44 927.05 927.05 927.05 927.05 0.1K
13:45 926.30 926.30 926.30 926.30 0.2K
13:46 926.40 926.40 926.40 926.40 0.0K
13:47 925.95 926.15 925.85 925.85 0.2K
13:48 925.85 926.50 925.85 926.50 0.0K
13:49 926.85 926.85 926.85 926.85 0.1K
13:50 927.10 927.10 926.25 926.25 0.0K
13:52 925.70 926.25 925.00 925.65 3.2K
13:53 925.00 925.00 924.05 924.05 0.2K
13:54 924.00 924.00 920.70 920.70 0.6K
13:55 921.15 922.75 921.15 921.90 0.7K
13:56 921.90 922.30 921.55 921.55 0.3K
13:57 921.05 921.05 920.55 920.55 0.9K
13:58 920.60 921.25 917.00 917.40 1.7K
13:59 916.65 917.30 916.65 917.00 2.0K
14:00 917.25 918.05 917.25 918.05 0.3K
14:01 918.10 919.25 918.10 919.25 0.0K
14:02 919.00 919.00 918.05 918.05 0.2K
14:03 917.95 917.95 917.50 917.50 0.0K
14:04 917.65 918.35 917.55 918.25 0.2K
14:05 917.65 917.65 917.65 917.65 0.0K
14:06 918.30 918.30 918.15 918.25 1.2K
14:07 917.90 918.70 917.80 917.80 0.2K
14:08 917.15 917.20 916.95 917.20 0.5K
14:09 917.25 917.25 917.25 917.25 0.0K
14:10 917.85 917.95 917.85 917.95 1.0K
14:11 919.85 919.85 919.85 919.85 0.3K
14:12 919.55 919.85 919.30 919.30 0.7K
14:13 919.30 919.30 919.00 919.00 0.0K
14:14 919.60 919.60 919.00 919.00 0.1K
14:15 919.00 919.00 919.00 919.00 0.1K
14:16 918.65 918.65 917.15 917.15 0.2K
14:17 916.35 917.50 916.35 917.50 0.1K
14:18 916.80 917.00 916.80 917.00 0.0K
14:19 917.00 917.00 917.00 917.00 0.1K
14:20 917.00 917.00 916.00 916.05 0.8K
14:21 916.70 916.70 914.95 914.95 0.8K
14:22 915.70 915.70 913.35 913.55 0.2K
14:23 913.25 913.25 909.00 909.00 5.6K
14:24 909.00 909.85 908.30 909.35 2.1K
14:25 908.95 911.00 908.95 909.35 1.0K
14:26 908.80 909.55 908.05 909.55 2.8K
14:27 909.75 913.15 909.75 911.85 1.9K
14:28 911.75 911.75 911.30 911.50 0.1K
14:29 911.60 911.60 911.50 911.50 0.1K
14:30 911.65 912.95 911.65 912.95 0.2K
14:31 913.65 914.00 913.65 914.00 0.6K
14:32 914.90 915.00 914.60 915.00 0.8K
14:33 915.70 916.45 915.70 916.00 1.0K
14:34 916.00 916.00 915.70 915.70 0.4K
14:35 915.25 915.55 915.25 915.55 0.1K
14:36 915.95 915.95 915.95 915.95 0.0K
14:37 916.00 917.35 916.00 917.35 1.0K
14:38 916.35 917.00 916.35 916.80 0.3K
14:39 916.80 916.80 916.30 916.75 0.0K
14:40 916.30 916.70 916.30 916.70 0.1K
14:41 916.90 917.95 916.90 917.95 0.1K
14:42 918.60 919.25 918.15 918.15 0.7K
14:43 919.65 919.95 919.65 919.95 3.3K
14:44 920.20 921.65 920.00 920.00 0.3K
14:45 920.00 920.85 920.00 920.50 0.3K
14:46 920.50 920.50 919.00 919.00 0.4K
14:47 919.05 921.00 919.05 920.85 0.5K
14:48 923.00 924.50 923.00 924.25 1.9K
14:49 924.25 924.25 923.00 923.60 0.6K
14:50 924.00 926.85 924.00 926.85 1.1K
14:51 926.75 928.20 926.75 927.40 1.1K
14:52 928.55 928.55 926.00 926.00 1.0K
14:53 926.00 926.00 925.10 925.10 0.2K
14:55 925.65 928.20 925.65 927.55 1.3K
14:56 927.60 928.00 926.30 928.00 1.7K
14:57 928.05 929.50 928.05 928.80 1.1K
14:58 928.50 930.30 928.50 928.80 5.2K
14:59 928.55 928.55 928.50 928.50 0.1K
15:00 927.10 927.10 924.85 925.25 0.7K
15:01 924.35 925.50 924.35 925.00 0.3K
15:02 925.40 926.80 925.40 926.40 1.9K
15:03 926.20 928.10 926.20 927.30 1.2K
15:04 928.50 928.50 924.85 924.85 0.5K
15:05 924.35 925.05 924.35 925.05 0.4K
15:06 925.50 927.20 925.50 927.15 1.0K
15:07 927.00 929.00 927.00 928.50 1.2K
15:08 928.80 929.00 928.00 928.05 1.0K
15:09 928.05 928.05 926.00 926.00 0.4K
15:10 926.05 927.25 925.90 925.90 0.9K
15:11 925.85 925.85 925.50 925.65 0.4K
15:12 925.20 925.70 925.05 925.35 0.8K
15:13 925.00 926.30 924.20 926.30 1.2K
15:14 927.25 928.55 927.00 928.40 0.6K
15:15 928.40 929.00 927.95 928.55 1.2K
15:16 929.40 929.70 928.50 928.50 6.5K
15:17 928.00 928.00 925.45 925.45 0.9K
15:18 925.35 925.35 924.00 924.20 3.0K
15:19 924.75 925.20 924.25 924.80 1.6K
15:20 925.15 925.40 924.25 925.35 2.1K
15:21 926.35 926.55 924.05 924.05 0.5K
15:22 925.25 925.25 925.25 925.25 0.4K
15:23 924.50 924.80 924.05 924.05 0.4K
15:24 924.05 925.00 924.05 925.00 3.0K
15:25 924.50 926.40 924.50 926.40 0.4K
15:26 925.00 925.00 924.00 924.30 1.4K
15:27 924.45 927.35 924.45 927.35 0.8K
15:28 929.05 930.00 925.10 925.25 2.6K
15:29 925.10 927.15 925.10 926.90 1.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible