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
09:07 925.00 925.00 925.00 925.00 0.3K
09:15 923.90 923.95 922.85 922.85 2.3K
09:16 920.10 924.60 920.10 924.25 3.3K
09:17 925.00 925.00 924.05 924.05 4.4K
09:18 921.05 922.20 920.05 920.85 1.8K
09:19 920.85 920.85 918.35 918.85 1.8K
09:20 919.80 921.85 919.20 921.30 3.8K
09:21 920.20 925.45 920.20 924.75 1.7K
09:22 924.80 925.05 924.00 924.00 0.5K
09:23 923.75 928.65 923.75 928.00 1.0K
09:24 929.40 930.00 928.35 928.35 1.7K
09:25 928.00 928.15 926.65 926.65 0.3K
09:26 926.65 926.65 924.00 924.00 0.8K
09:27 924.00 924.00 921.30 921.30 0.1K
09:28 922.00 922.00 919.60 919.60 0.4K
09:29 919.95 922.90 919.80 922.20 0.6K
09:30 923.45 925.90 923.45 925.40 0.7K
09:31 924.40 924.40 923.45 923.45 0.3K
09:32 923.25 923.35 921.95 921.95 0.0K
09:33 923.80 924.40 922.90 924.10 0.6K
09:34 922.95 924.00 922.65 922.65 0.3K
09:35 923.10 923.10 923.00 923.00 0.1K
09:36 923.80 924.00 923.80 924.00 0.2K
09:37 923.80 923.85 922.75 922.75 0.4K
09:38 923.55 923.75 922.80 922.80 0.5K
09:39 923.50 925.40 923.50 924.35 0.5K
09:40 925.00 925.00 924.35 924.90 0.2K
09:41 924.85 924.85 923.95 923.95 0.2K
09:42 924.50 924.50 924.50 924.50 0.4K
09:43 923.40 924.30 923.40 924.30 1.0K
09:44 924.30 924.30 924.25 924.25 0.3K
09:45 923.30 930.25 923.30 929.90 2.3K
09:46 930.80 934.00 930.80 933.30 2.1K
09:47 933.25 936.65 932.45 936.00 2.9K
09:48 935.85 935.85 932.55 933.60 1.2K
09:49 933.50 933.75 931.80 932.50 0.4K
09:50 931.80 932.50 930.10 930.10 1.2K
09:51 930.45 931.55 930.45 931.55 0.3K
09:52 931.45 936.30 931.45 935.00 4.9K
09:53 935.00 935.00 930.50 932.70 3.2K
09:54 932.50 932.50 932.00 932.00 0.1K
09:55 931.70 931.95 931.55 931.95 0.2K
09:56 931.00 931.80 931.00 931.05 0.2K
09:57 931.70 932.55 931.10 931.60 0.4K
09:58 931.00 934.40 931.00 933.35 1.3K
09:59 934.00 934.75 933.35 934.75 0.5K
10:00 934.90 936.00 933.35 936.00 1.8K
10:01 935.30 936.00 934.95 935.15 0.5K
10:02 934.95 935.65 933.90 933.90 0.5K
10:03 933.75 934.40 933.75 934.40 1.3K
10:04 935.50 935.50 935.05 935.05 0.9K
10:05 934.00 935.10 934.00 935.10 0.1K
10:06 935.10 935.10 934.10 934.10 0.1K
10:07 934.20 939.70 934.10 939.70 3.1K
10:08 940.70 942.00 940.25 940.65 2.3K
10:09 941.45 946.10 941.30 945.65 2.7K
10:10 946.00 952.00 945.95 952.00 10.5K
10:11 952.95 952.95 949.05 949.50 8.4K
10:12 949.60 950.00 948.70 950.00 3.0K
10:13 950.00 954.00 950.00 952.90 2.3K
10:14 952.15 954.00 951.75 951.75 13.3K
10:15 953.10 953.10 949.85 949.85 1.4K
10:16 949.95 950.60 948.00 948.40 2.6K
10:17 948.10 948.50 947.25 947.70 1.0K
10:18 947.00 947.00 946.40 946.40 0.6K
10:19 946.55 946.90 945.05 945.05 1.1K
10:20 945.00 946.10 945.00 945.90 1.8K
10:21 946.25 946.25 945.85 945.85 0.2K
10:22 944.75 944.75 943.20 943.20 1.6K
10:23 943.25 943.25 943.00 943.00 0.1K
10:24 942.90 942.90 941.05 942.65 1.0K
10:25 942.30 942.30 940.70 940.70 0.5K
10:26 940.85 941.90 940.85 940.90 0.1K
10:27 940.90 942.00 940.90 941.70 0.2K
10:28 941.70 942.00 941.70 941.70 0.3K
10:29 942.00 942.00 940.80 940.80 1.2K
10:30 941.10 944.25 941.10 943.20 0.5K
10:31 942.35 942.35 942.35 942.35 0.0K
10:32 942.40 942.40 940.90 941.30 0.6K
10:33 941.30 941.30 941.30 941.30 0.4K
10:34 941.30 941.30 940.05 940.40 0.5K
10:35 940.55 940.55 940.00 940.00 0.1K
10:36 940.00 940.75 940.00 940.00 0.3K
10:37 940.60 940.60 936.50 937.70 2.2K
10:38 938.50 938.50 938.50 938.50 0.1K
10:39 938.05 938.90 937.85 938.85 0.4K
10:40 938.90 938.90 938.20 938.20 0.1K
10:41 937.75 938.45 937.75 938.45 0.1K
10:42 938.50 939.20 938.50 939.20 0.1K
10:43 939.25 939.25 939.25 939.25 0.0K
10:44 938.45 938.45 938.45 938.45 0.1K
10:45 938.45 938.45 936.35 936.40 0.2K
10:46 936.40 936.70 936.40 936.70 0.4K
10:47 936.60 936.60 936.00 936.55 0.2K
10:48 935.80 935.80 935.70 935.70 0.2K
10:49 935.55 935.85 935.10 935.55 0.3K
10:50 935.70 936.45 935.70 936.45 0.1K
10:51 936.55 936.55 936.00 936.50 0.4K
10:52 936.30 936.30 935.15 935.15 0.1K
10:53 935.05 935.90 935.05 935.20 0.3K
10:54 935.75 935.75 935.00 935.00 0.4K
10:55 935.00 936.00 935.00 935.70 0.3K
10:56 935.70 936.00 935.70 936.00 1.8K
10:57 935.70 937.35 935.70 937.35 0.1K
10:58 936.55 936.65 935.05 936.65 1.1K
10:59 937.00 937.95 937.00 937.95 0.1K
11:00 937.80 937.80 937.80 937.80 0.0K
11:01 937.80 939.95 937.80 939.95 0.6K
11:02 939.65 940.00 939.65 940.00 0.1K
11:03 941.75 942.00 941.75 941.85 1.1K
11:04 941.80 942.10 940.65 940.65 0.3K
11:05 941.35 941.35 941.00 941.00 0.1K
11:06 939.50 939.85 939.50 939.85 1.6K
11:07 940.15 940.95 940.15 940.95 0.0K
11:08 940.50 940.50 940.50 940.50 0.1K
11:09 940.15 940.25 939.10 939.10 0.2K
11:10 938.40 939.05 938.40 939.05 0.3K
11:11 939.05 939.05 939.05 939.05 0.0K
11:12 939.15 939.15 938.70 938.70 0.2K
11:13 938.65 938.70 938.35 938.70 0.0K
11:14 938.10 938.10 938.00 938.00 0.0K
11:15 938.00 938.00 938.00 938.00 0.0K
11:16 938.00 938.00 938.00 938.00 0.0K
11:17 938.55 938.55 938.50 938.50 0.0K
11:19 938.00 938.00 937.20 937.20 0.7K
11:20 937.20 937.20 937.20 937.20 0.0K
11:21 936.90 937.65 936.90 937.65 0.2K
11:22 937.60 937.60 937.60 937.60 0.0K
11:23 937.60 937.60 936.65 937.25 0.0K
11:24 936.60 936.60 936.50 936.50 0.1K
11:25 936.50 936.50 936.50 936.50 0.0K
11:26 936.50 936.50 936.50 936.50 0.0K
11:27 937.00 937.00 937.00 937.00 0.1K
11:28 936.95 938.50 936.95 938.50 0.3K
11:29 938.40 938.45 936.95 938.45 0.3K
11:31 939.10 939.10 938.25 938.25 0.1K
11:32 938.25 938.25 937.65 937.65 0.3K
11:33 936.95 936.95 936.95 936.95 0.1K
11:34 937.05 937.05 934.55 934.70 4.7K
11:35 935.45 936.70 934.85 936.70 0.2K
11:36 937.70 937.70 937.70 937.70 0.2K
11:37 937.70 938.55 937.60 938.00 0.3K
11:38 937.60 937.60 937.50 937.50 0.3K
11:39 937.30 937.30 937.30 937.30 0.0K
11:41 936.85 938.00 936.85 938.00 0.2K
11:42 939.00 939.00 938.15 938.15 0.1K
11:43 938.15 939.30 938.15 939.30 0.7K
11:44 940.80 942.75 940.80 942.70 1.7K
11:45 942.20 945.85 942.20 944.95 1.9K
11:46 944.95 944.95 943.80 944.40 1.6K
11:47 944.40 944.40 942.65 942.90 0.1K
11:48 944.00 944.00 943.90 943.90 0.9K
11:49 944.05 945.00 944.00 944.00 1.3K
11:50 943.95 943.95 943.00 943.00 0.1K
11:51 943.00 949.00 943.00 947.90 4.9K
11:52 947.00 948.15 947.00 948.00 0.3K
11:53 947.80 947.80 947.70 947.70 0.4K
11:54 947.90 949.50 947.90 948.85 2.6K
11:55 948.40 949.35 948.40 949.25 0.4K
11:56 948.45 949.00 948.45 948.50 0.7K
11:57 947.05 947.05 947.05 947.05 0.2K
11:58 949.15 951.95 949.15 949.85 4.4K
11:59 950.00 950.20 949.90 949.90 1.1K
12:00 949.20 950.85 949.20 949.90 0.6K
12:01 949.05 949.05 949.00 949.00 0.1K
12:02 950.00 950.00 947.35 947.35 0.9K
12:03 948.00 948.00 948.00 948.00 0.2K
12:04 949.00 950.00 948.45 949.70 1.4K
12:05 949.00 951.00 948.35 951.00 1.5K
12:06 951.40 951.45 949.35 949.50 1.3K
12:07 950.55 951.00 949.95 950.65 0.8K
12:08 950.60 950.75 949.45 949.45 0.2K
12:09 950.05 951.00 950.05 950.40 0.7K
12:10 950.20 950.20 950.00 950.00 0.2K
12:11 950.00 950.00 949.25 949.95 0.2K
12:12 949.95 949.95 949.95 949.95 0.0K
12:13 950.00 950.00 949.00 949.00 0.7K
12:14 949.05 949.05 948.00 948.25 0.3K
12:15 948.30 948.30 947.40 947.40 0.4K
12:16 946.40 946.40 946.15 946.15 0.1K
12:17 945.10 945.50 944.65 945.50 0.9K
12:18 945.55 945.55 944.70 944.70 0.1K
12:19 944.70 945.20 943.05 943.05 1.0K
12:20 944.00 944.10 944.00 944.00 0.4K
12:21 944.00 944.00 944.00 944.00 0.0K
12:22 944.00 944.00 944.00 944.00 0.1K
12:23 944.30 944.30 943.40 943.40 0.1K
12:24 943.40 943.50 943.40 943.50 0.0K
12:26 943.55 944.20 943.55 944.20 0.1K
12:27 941.90 941.90 941.00 941.00 0.8K
12:28 940.90 940.90 940.00 940.00 0.6K
12:29 939.50 939.50 935.35 936.70 0.8K
12:30 936.85 937.30 936.85 937.30 0.5K
12:31 938.35 939.00 938.35 939.00 0.1K
12:32 939.75 941.00 939.05 941.00 0.5K
12:33 941.90 943.15 941.15 943.00 0.3K
12:34 943.70 945.05 943.70 945.05 0.1K
12:35 946.00 946.00 945.00 945.00 0.1K
12:36 944.70 945.00 943.70 943.70 0.5K
12:37 942.70 943.00 942.70 943.00 0.0K
12:38 943.00 943.00 943.00 943.00 0.0K
12:39 942.75 942.75 942.75 942.75 0.1K
12:40 942.15 943.30 942.15 943.30 0.3K
12:41 942.40 943.25 942.40 943.25 0.1K
12:42 943.25 943.25 943.05 943.20 0.6K
12:43 943.25 943.25 942.85 942.85 0.1K
12:44 942.95 943.00 942.95 943.00 0.0K
12:45 942.85 942.85 942.85 942.85 0.0K
12:46 942.50 942.50 942.50 942.50 0.0K
12:47 942.80 942.80 942.50 942.50 0.0K
12:48 942.05 942.05 941.25 942.00 0.1K
12:49 941.25 941.75 940.60 940.60 0.1K
12:50 940.40 940.40 940.40 940.40 0.0K
12:51 940.10 940.10 940.05 940.05 0.0K
12:52 940.60 941.20 940.60 941.20 0.0K
12:53 941.25 941.25 941.25 941.25 0.1K
12:54 941.90 941.90 941.90 941.90 0.0K
12:55 941.95 941.95 941.95 941.95 0.1K
12:56 942.55 943.00 942.55 943.00 0.1K
12:57 943.00 943.00 942.20 942.20 0.1K
12:59 942.40 942.40 942.00 942.20 0.1K
13:00 942.00 942.00 942.00 942.00 0.0K
13:01 941.95 941.95 941.05 941.05 0.1K
13:03 941.05 941.05 941.05 941.05 0.0K
13:04 940.35 940.80 940.15 940.80 0.2K
13:05 940.15 940.80 940.15 940.15 0.0K
13:06 940.15 940.15 940.15 940.15 0.0K
13:07 940.00 940.90 940.00 940.55 0.1K
13:08 940.55 940.55 940.00 940.00 0.6K
13:09 940.75 940.75 939.75 939.75 0.2K
13:10 939.00 939.00 937.95 938.00 0.6K
13:11 937.85 939.00 937.85 939.00 0.8K
13:12 938.35 938.35 938.35 938.35 0.1K
13:13 938.80 938.80 938.40 938.40 0.1K
13:14 938.65 938.65 938.65 938.65 0.6K
13:15 938.35 939.10 938.00 939.10 0.1K
13:18 942.25 942.25 942.00 942.00 0.1K
13:19 941.45 941.45 941.45 941.45 0.0K
13:20 940.95 940.95 940.95 940.95 0.0K
13:22 940.95 940.95 940.35 940.35 0.2K
13:24 940.50 940.50 940.45 940.45 0.0K
13:25 940.40 940.40 940.35 940.35 0.0K
13:26 940.35 940.35 939.25 939.25 0.0K
13:29 939.25 939.25 939.15 939.15 0.0K
13:30 938.75 940.95 938.75 940.95 0.4K
13:32 940.55 940.55 940.55 940.55 0.2K
13:33 939.30 939.30 939.30 939.30 0.1K
13:34 939.30 939.30 939.15 939.20 0.0K
13:35 939.25 939.25 939.25 939.25 0.0K
13:36 939.25 939.25 938.75 938.75 0.0K
13:37 938.75 938.75 938.60 938.60 0.0K
13:38 938.00 938.00 937.00 937.75 2.2K
13:39 937.80 937.80 937.55 937.55 0.0K
13:40 936.75 936.75 936.75 936.75 0.0K
13:41 936.75 936.75 936.55 936.55 0.1K
13:42 936.55 936.55 935.00 935.00 0.2K
13:43 935.75 936.75 935.75 936.75 0.2K
13:44 936.75 937.35 936.75 936.80 0.0K
13:45 936.25 937.65 936.25 937.65 0.1K
13:47 937.50 937.50 937.00 937.00 0.0K
13:48 937.70 937.75 937.70 937.75 0.0K
13:50 937.15 937.15 936.65 936.65 0.1K
13:51 936.50 937.20 936.50 936.75 0.1K
13:52 937.30 937.30 937.25 937.25 0.0K
13:53 936.55 936.85 936.50 936.85 0.1K
13:54 937.05 937.05 936.10 936.10 0.1K
13:55 936.05 936.05 936.05 936.05 0.0K
13:56 935.70 936.05 935.45 936.05 0.3K
13:57 935.60 935.60 935.60 935.60 0.0K
13:58 936.05 936.35 936.05 936.35 0.0K
13:59 935.60 936.90 935.60 936.80 0.5K
14:00 937.20 937.20 937.00 937.00 0.1K
14:01 936.70 936.70 936.70 936.70 0.0K
14:02 936.85 936.85 936.85 936.85 0.0K
14:03 936.85 936.85 936.85 936.85 0.0K
14:05 936.00 936.00 936.00 936.00 0.1K
14:06 936.90 937.35 936.90 937.35 0.2K
14:07 937.35 937.35 937.35 937.35 0.0K
14:08 936.35 936.35 936.35 936.35 0.0K
14:09 936.15 936.15 935.55 935.55 0.1K
14:10 935.50 937.10 935.50 937.10 0.1K
14:11 938.80 938.90 938.45 938.45 0.0K
14:12 938.45 939.35 938.45 939.25 0.3K
14:13 938.15 938.35 938.15 938.35 0.1K
14:14 938.70 938.90 938.70 938.90 0.0K
14:15 939.85 942.75 939.85 942.75 1.1K
14:16 942.20 942.20 941.05 941.05 0.1K
14:17 941.15 941.15 940.15 940.75 0.1K
14:18 941.00 941.75 941.00 941.75 0.1K
14:19 941.80 943.30 941.80 943.30 0.5K
14:20 943.30 943.70 942.95 943.70 1.1K
14:21 943.65 943.65 939.50 940.00 1.6K
14:22 938.65 938.65 938.55 938.55 0.0K
14:23 938.55 939.40 938.55 939.40 0.1K
14:24 939.80 939.80 939.00 939.00 0.2K
14:25 939.90 939.90 939.10 939.15 0.3K
14:26 939.15 939.15 938.70 938.70 0.1K
14:27 937.80 938.00 937.65 937.70 0.8K
14:28 937.75 937.80 937.75 937.80 0.0K
14:29 937.85 937.85 937.85 937.85 0.0K
14:30 938.80 938.95 938.80 938.95 0.2K
14:31 938.90 939.70 938.90 939.65 0.1K
14:32 938.95 938.95 938.90 938.90 0.0K
14:33 938.90 938.90 938.35 938.70 0.2K
14:34 939.00 939.05 939.00 939.05 0.0K
14:35 938.75 939.40 938.75 939.40 0.0K
14:36 938.85 938.85 936.55 936.55 0.5K
14:37 937.10 937.10 937.10 937.10 0.8K
14:38 937.60 937.60 937.05 937.20 0.2K
14:40 937.20 937.85 937.20 937.85 0.0K
14:41 937.25 937.85 937.25 937.85 0.1K
14:43 937.75 942.95 937.75 942.95 1.1K
14:44 943.00 943.00 941.75 941.75 0.4K
14:45 940.90 940.90 940.90 940.90 0.0K
14:46 941.75 945.80 940.90 945.80 1.6K
14:47 945.85 947.00 945.85 946.40 0.7K
14:48 946.55 946.55 944.55 944.70 0.2K
14:49 945.45 946.55 945.45 946.45 0.8K
14:50 945.60 945.60 945.00 945.00 0.1K
14:51 944.65 945.45 944.65 945.45 0.3K
14:52 945.45 945.45 944.65 944.65 0.0K
14:53 943.60 944.00 943.60 944.00 0.9K
14:54 944.15 944.15 944.15 944.15 0.1K
14:55 944.65 946.55 944.65 945.90 0.9K
14:56 944.55 946.20 944.55 946.20 0.5K
14:57 944.75 944.75 944.15 944.15 0.1K
14:58 945.35 945.35 943.95 943.95 0.2K
14:59 945.00 947.60 945.00 946.80 0.8K
15:00 947.00 947.00 945.70 946.80 0.6K
15:01 946.10 947.00 944.95 945.95 1.1K
15:02 945.25 945.25 944.75 945.05 0.2K
15:03 944.70 944.70 942.55 942.55 1.2K
15:04 942.55 943.00 942.45 942.45 0.5K
15:05 942.35 942.95 942.35 942.95 0.5K
15:06 942.30 944.00 942.30 943.90 0.2K
15:07 943.00 944.00 943.00 944.00 1.4K
15:08 944.00 945.00 944.00 945.00 1.9K
15:09 945.00 945.00 944.30 944.50 1.1K
15:10 944.50 944.50 944.15 944.15 0.5K
15:11 943.95 944.50 943.95 944.50 0.3K
15:12 944.40 944.40 944.20 944.20 0.2K
15:13 944.20 944.65 944.20 944.20 0.6K
15:14 944.60 944.80 944.30 944.65 1.1K
15:15 944.25 944.60 943.50 943.50 1.3K
15:16 943.90 943.90 943.50 943.50 0.7K
15:17 943.10 944.00 943.05 943.05 0.9K
15:18 943.05 943.10 941.80 941.80 1.5K
15:19 942.35 943.35 942.30 943.35 1.6K
15:20 941.75 942.00 940.75 942.00 1.7K
15:21 942.00 942.00 939.20 939.20 1.5K
15:22 938.55 939.45 938.30 939.00 0.5K
15:23 938.50 938.90 938.50 938.65 0.2K
15:24 938.60 938.75 937.85 938.00 0.8K
15:25 938.00 938.00 937.00 937.00 0.5K
15:26 937.00 937.00 936.25 936.90 0.3K
15:27 937.00 937.00 935.10 935.10 2.1K
15:28 935.95 936.00 932.30 935.10 2.1K
15:29 936.00 941.70 934.45 941.70 0.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible