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 1,024.80 1,024.80 1,024.80 1,024.80 0.3K
09:15 1,020.00 1,022.10 1,018.10 1,021.50 3.7K
09:16 1,021.20 1,021.40 1,019.60 1,021.00 2.3K
09:17 1,020.50 1,021.40 1,020.00 1,021.40 1.9K
09:18 1,020.10 1,021.40 1,019.00 1,019.00 1.6K
09:19 1,020.00 1,022.10 1,020.00 1,021.70 1.5K
09:20 1,020.20 1,021.30 1,020.20 1,021.30 0.4K
09:21 1,020.40 1,022.20 1,019.30 1,022.20 1.6K
09:22 1,021.90 1,022.30 1,021.00 1,022.30 1.2K
09:23 1,021.00 1,021.00 1,018.10 1,018.80 0.8K
09:24 1,019.50 1,019.50 1,018.70 1,019.20 0.2K
09:25 1,020.00 1,026.20 1,019.20 1,026.20 1.3K
09:26 1,025.70 1,026.20 1,024.80 1,026.20 0.7K
09:27 1,028.00 1,047.00 1,027.30 1,047.00 20.6K
09:28 1,045.20 1,053.90 1,045.20 1,052.60 25.6K
09:29 1,051.60 1,052.10 1,045.50 1,046.00 19.0K
09:30 1,046.90 1,046.90 1,041.00 1,042.20 6.4K
09:31 1,042.40 1,043.00 1,041.80 1,041.80 1.2K
09:32 1,043.50 1,043.50 1,041.70 1,041.70 1.6K
09:33 1,041.30 1,042.50 1,037.90 1,037.90 2.4K
09:34 1,037.40 1,038.60 1,037.40 1,038.60 1.8K
09:35 1,038.90 1,038.90 1,037.60 1,037.60 2.2K
09:36 1,037.80 1,037.80 1,034.00 1,034.00 1.9K
09:37 1,034.60 1,035.40 1,032.10 1,033.90 1.2K
09:38 1,033.90 1,033.90 1,032.30 1,033.20 1.7K
09:39 1,034.50 1,037.90 1,034.50 1,037.90 1.9K
09:40 1,037.80 1,037.80 1,034.60 1,034.70 2.6K
09:41 1,035.50 1,036.00 1,034.80 1,036.00 0.5K
09:42 1,035.00 1,035.70 1,034.40 1,035.70 1.4K
09:43 1,036.50 1,036.70 1,035.20 1,035.90 0.3K
09:44 1,034.80 1,035.00 1,033.20 1,033.20 0.9K
09:45 1,033.30 1,033.40 1,033.00 1,033.40 1.0K
09:46 1,033.40 1,034.00 1,032.00 1,032.00 2.5K
09:47 1,034.20 1,037.00 1,034.20 1,036.50 1.9K
09:48 1,037.30 1,039.00 1,035.80 1,039.00 1.1K
09:49 1,039.10 1,039.70 1,038.50 1,039.70 0.9K
09:50 1,040.00 1,041.00 1,040.00 1,040.90 1.9K
09:51 1,040.80 1,043.90 1,040.80 1,041.40 3.2K
09:52 1,041.40 1,042.30 1,041.40 1,042.30 0.5K
09:53 1,041.90 1,042.00 1,041.40 1,041.40 3.3K
09:54 1,044.60 1,044.60 1,042.20 1,042.80 4.7K
09:55 1,043.00 1,043.40 1,041.00 1,041.00 0.3K
09:56 1,041.50 1,041.50 1,040.30 1,041.40 0.6K
09:57 1,041.40 1,041.40 1,039.90 1,040.20 1.4K
09:58 1,041.00 1,041.00 1,038.00 1,039.30 0.7K
09:59 1,039.40 1,040.80 1,038.00 1,038.80 1.2K
10:00 1,039.10 1,040.60 1,039.10 1,039.90 0.7K
10:01 1,043.80 1,044.70 1,042.30 1,043.00 3.2K
10:02 1,043.00 1,043.00 1,042.10 1,042.10 0.3K
10:03 1,040.80 1,040.90 1,040.80 1,040.80 0.3K
10:04 1,040.30 1,043.40 1,040.30 1,041.30 1.4K
10:05 1,041.30 1,042.20 1,041.00 1,041.00 0.6K
10:06 1,041.00 1,041.90 1,040.20 1,041.20 0.7K
10:07 1,041.40 1,042.20 1,040.20 1,041.80 0.7K
10:08 1,042.70 1,042.90 1,040.60 1,040.60 1.1K
10:09 1,039.00 1,039.40 1,037.10 1,037.10 3.4K
10:10 1,037.60 1,037.60 1,035.50 1,036.10 1.5K
10:11 1,036.60 1,036.60 1,033.20 1,033.30 2.7K
10:12 1,034.80 1,034.80 1,031.00 1,031.30 3.4K
10:13 1,031.20 1,032.00 1,030.00 1,031.00 2.0K
10:14 1,031.00 1,031.00 1,026.90 1,027.00 3.1K
10:15 1,026.60 1,026.60 1,023.10 1,023.60 5.8K
10:16 1,023.50 1,025.80 1,023.50 1,025.80 3.1K
10:17 1,025.00 1,026.90 1,024.10 1,026.10 2.6K
10:18 1,024.40 1,025.70 1,024.20 1,024.90 0.7K
10:19 1,025.00 1,025.90 1,024.00 1,024.00 1.4K
10:20 1,022.10 1,024.00 1,021.60 1,022.10 4.0K
10:21 1,022.10 1,022.10 1,021.30 1,022.00 0.5K
10:22 1,022.20 1,023.60 1,020.60 1,021.00 1.9K
10:23 1,021.10 1,027.30 1,021.10 1,026.20 2.7K
10:24 1,025.30 1,027.50 1,024.80 1,027.50 1.3K
10:25 1,027.90 1,027.90 1,026.00 1,026.00 0.5K
10:26 1,024.80 1,027.40 1,024.80 1,027.40 0.4K
10:27 1,026.60 1,027.00 1,026.60 1,027.00 0.2K
10:28 1,029.00 1,029.00 1,026.50 1,026.70 0.7K
10:29 1,028.00 1,028.90 1,027.80 1,028.90 3.2K
10:30 1,028.80 1,028.80 1,028.20 1,028.30 0.1K
10:31 1,028.00 1,028.00 1,025.80 1,025.80 0.5K
10:32 1,026.90 1,026.90 1,026.00 1,026.00 0.2K
10:33 1,026.60 1,026.60 1,026.40 1,026.40 1.3K
10:34 1,025.50 1,025.50 1,024.90 1,025.30 0.7K
10:36 1,025.50 1,025.80 1,025.30 1,025.30 0.1K
10:37 1,027.40 1,027.40 1,026.40 1,026.40 0.1K
10:39 1,027.30 1,028.90 1,027.30 1,028.90 0.4K
10:40 1,028.40 1,028.40 1,027.20 1,028.00 0.1K
10:41 1,027.20 1,027.20 1,026.70 1,027.00 0.2K
10:42 1,027.00 1,027.70 1,027.00 1,027.70 0.1K
10:43 1,027.60 1,027.60 1,026.50 1,026.50 0.5K
10:44 1,026.50 1,027.30 1,026.50 1,027.30 0.6K
10:45 1,027.60 1,027.60 1,027.50 1,027.50 0.0K
10:46 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
10:47 1,026.60 1,027.00 1,026.60 1,027.00 0.0K
10:48 1,027.00 1,027.00 1,026.00 1,026.00 0.9K
10:49 1,024.30 1,024.50 1,022.90 1,022.90 1.7K
10:50 1,022.40 1,023.70 1,022.30 1,023.60 1.2K
10:51 1,023.00 1,023.20 1,021.90 1,021.90 1.8K
10:52 1,022.50 1,022.50 1,022.50 1,022.50 0.0K
10:53 1,021.60 1,022.00 1,021.30 1,022.00 0.3K
10:54 1,022.40 1,022.50 1,022.00 1,022.50 0.9K
10:55 1,022.60 1,022.80 1,021.40 1,021.40 1.0K
10:56 1,021.00 1,021.70 1,021.00 1,021.70 0.7K
10:57 1,021.50 1,022.80 1,021.50 1,022.00 0.4K
10:58 1,022.00 1,022.00 1,021.70 1,021.70 0.1K
10:59 1,021.70 1,022.10 1,021.70 1,022.00 0.2K
11:00 1,023.20 1,023.30 1,020.70 1,020.70 2.1K
11:01 1,021.00 1,021.00 1,006.10 1,006.10 18.9K
11:02 1,005.40 1,006.50 1,003.30 1,004.80 5.3K
11:03 1,004.50 1,004.90 993.00 993.00 11.8K
11:04 993.10 996.10 987.00 994.30 26.8K
11:05 993.70 994.00 988.00 989.90 6.3K
11:06 993.30 993.30 978.60 979.90 15.0K
11:07 980.00 980.00 972.40 979.80 14.7K
11:08 981.90 985.00 981.00 983.60 10.5K
11:09 984.00 987.00 978.20 978.20 8.7K
11:10 978.10 982.00 978.10 979.00 6.6K
11:11 979.50 982.50 979.00 982.50 1.6K
11:12 982.60 983.80 979.50 983.80 4.2K
11:13 983.90 984.60 983.00 984.40 1.2K
11:14 984.50 985.50 982.90 982.90 1.6K
11:15 983.80 984.10 983.40 983.40 1.7K
11:16 983.60 983.60 980.50 981.10 4.0K
11:17 981.10 982.40 979.60 979.70 2.2K
11:18 980.30 982.00 980.30 980.50 1.3K
11:19 977.10 978.80 976.70 977.90 2.5K
11:20 977.10 978.50 977.00 978.30 0.9K
11:21 978.00 979.20 977.00 977.90 2.4K
11:22 979.00 979.90 978.00 979.50 1.4K
11:23 979.50 979.50 978.50 978.50 0.6K
11:24 978.50 980.80 978.50 980.80 1.3K
11:25 979.90 979.90 979.40 979.60 0.6K
11:26 980.00 982.10 980.00 982.00 2.3K
11:27 981.40 982.80 981.40 982.30 0.9K
11:28 983.30 983.70 982.50 983.30 1.5K
11:29 984.50 985.10 984.50 985.10 1.4K
11:30 985.10 985.90 985.10 985.10 0.8K
11:31 984.50 984.50 982.00 982.00 1.8K
11:32 982.10 984.40 982.10 984.40 0.3K
11:33 983.90 985.20 983.50 985.20 0.6K
11:34 985.50 985.50 984.40 985.20 0.2K
11:35 984.40 984.40 983.20 983.20 0.4K
11:36 983.00 983.00 980.10 980.10 1.2K
11:37 980.80 983.00 980.80 982.80 0.6K
11:38 982.80 982.80 982.20 982.20 0.1K
11:39 981.80 982.30 981.10 982.00 0.3K
11:40 981.90 982.00 981.00 981.10 0.9K
11:41 980.70 980.70 978.00 979.20 5.9K
11:42 978.90 979.60 978.90 978.90 0.7K
11:43 978.20 978.70 977.30 978.40 2.2K
11:44 979.60 981.70 977.40 981.70 1.3K
11:45 981.70 981.70 980.30 980.30 0.4K
11:46 980.20 980.20 979.00 979.70 1.0K
11:47 980.20 980.20 979.00 979.70 0.5K
11:48 979.90 979.90 979.80 979.80 0.0K
11:49 979.00 979.80 979.00 979.00 0.3K
11:50 979.90 981.80 978.40 981.80 0.5K
11:51 980.30 981.40 980.30 981.10 1.2K
11:52 981.10 981.10 981.00 981.00 0.0K
11:53 981.00 981.00 981.00 981.00 0.0K
11:54 981.00 981.30 981.00 981.30 0.9K
11:55 981.30 982.00 980.50 982.00 1.1K
11:56 982.40 982.40 981.10 981.30 0.7K
11:57 981.00 981.30 980.50 980.50 1.0K
11:58 981.00 981.00 980.00 980.50 0.1K
11:59 980.00 980.00 980.00 980.00 0.1K
12:00 981.00 982.30 980.00 980.00 1.0K
12:01 979.90 979.90 979.60 979.80 0.1K
12:02 982.10 982.30 982.10 982.20 0.6K
12:03 982.20 983.30 982.20 982.80 0.3K
12:04 982.10 982.10 982.10 982.10 0.0K
12:05 982.20 982.20 982.20 982.20 0.0K
12:06 982.20 982.20 982.20 982.20 0.1K
12:07 982.20 984.30 982.20 984.10 0.7K
12:08 983.90 983.90 982.70 982.70 0.2K
12:09 984.10 984.90 984.10 984.90 0.9K
12:10 984.80 984.80 984.60 984.80 0.3K
12:11 983.70 984.00 982.80 984.00 0.4K
12:12 984.60 985.00 983.10 984.00 1.5K
12:13 984.50 984.70 984.00 984.30 0.7K
12:14 984.30 984.30 982.20 982.20 0.1K
12:15 982.20 983.10 982.20 983.10 0.1K
12:16 984.20 984.40 984.20 984.40 0.1K
12:17 984.40 984.40 983.00 983.00 1.0K
12:18 983.50 983.90 982.80 982.80 0.3K
12:19 983.00 983.00 982.20 982.20 0.3K
12:20 982.50 984.70 982.50 984.70 0.8K
12:21 985.00 986.00 985.00 985.30 0.3K
12:22 986.00 986.30 986.00 986.10 0.3K
12:23 986.10 986.10 984.70 984.70 0.2K
12:25 984.60 984.60 984.60 984.60 0.0K
12:26 984.10 984.30 983.30 983.30 0.1K
12:27 983.20 984.10 983.20 984.10 0.0K
12:28 984.10 984.50 984.10 984.50 0.1K
12:29 984.50 985.50 984.50 985.50 0.3K
12:30 984.00 985.10 984.00 985.10 0.0K
12:31 985.00 985.00 984.90 984.90 0.0K
12:32 985.00 985.00 985.00 985.00 0.1K
12:33 984.00 984.00 983.00 983.00 0.1K
12:34 983.70 983.70 983.70 983.70 0.0K
12:35 983.00 983.00 982.00 982.20 0.3K
12:36 983.00 983.00 983.00 983.00 0.0K
12:37 983.00 983.00 983.00 983.00 0.1K
12:38 983.00 983.00 983.00 983.00 0.1K
12:39 983.00 983.00 982.30 982.30 0.1K
12:41 982.30 983.00 982.30 982.60 0.5K
12:42 982.30 983.50 982.30 983.00 0.2K
12:43 984.40 984.40 983.20 984.10 0.3K
12:44 983.80 983.80 983.50 983.50 0.0K
12:45 983.80 983.80 983.00 983.00 0.8K
12:46 982.60 982.60 981.60 981.60 0.4K
12:47 982.60 982.60 982.60 982.60 0.3K
12:48 982.50 982.50 982.50 982.50 0.1K
12:49 982.00 982.00 981.20 981.20 0.1K
12:50 981.10 981.10 981.10 981.10 0.0K
12:51 981.20 981.50 981.20 981.50 0.1K
12:53 981.20 981.20 981.20 981.20 0.3K
12:54 982.00 982.60 982.00 982.60 0.2K
12:55 981.60 981.60 981.60 981.60 0.1K
12:56 980.10 980.10 980.10 980.10 2.8K
12:57 980.00 980.10 980.00 980.10 0.6K
12:58 980.10 980.80 980.10 980.80 0.3K
12:59 980.00 980.10 980.00 980.10 0.5K
13:00 980.10 980.10 980.00 980.00 0.9K
13:01 981.00 981.50 981.00 981.50 0.5K
13:02 981.10 981.50 981.10 981.50 0.1K
13:03 981.00 981.30 980.50 980.50 0.3K
13:04 980.50 981.50 980.50 981.00 0.5K
13:05 980.50 981.00 980.50 981.00 0.2K
13:06 980.20 980.20 980.20 980.20 0.0K
13:07 981.20 981.20 980.00 980.00 0.6K
13:08 983.90 985.00 983.00 983.50 1.0K
13:09 983.50 983.50 983.00 983.00 0.2K
13:10 983.80 984.20 983.80 984.20 0.1K
13:11 983.60 984.40 983.60 984.20 0.1K
13:12 983.00 983.00 983.00 983.00 0.1K
13:13 983.70 983.70 983.00 983.00 0.0K
13:15 982.50 982.70 981.30 982.70 0.8K
13:16 981.70 981.70 981.70 981.70 0.0K
13:17 982.00 982.00 982.00 982.00 0.1K
13:19 983.40 983.40 983.40 983.40 0.5K
13:20 984.80 984.80 984.00 984.50 0.9K
13:21 984.00 984.10 983.40 984.00 0.8K
13:22 982.40 982.40 982.40 982.40 0.2K
13:23 983.50 983.50 983.40 983.40 0.0K
13:24 982.00 982.00 981.00 981.00 1.2K
13:25 981.50 981.50 981.00 981.00 0.0K
13:26 981.70 981.70 981.70 981.70 0.3K
13:27 981.50 982.00 981.50 982.00 0.2K
13:28 981.80 983.20 981.80 983.20 0.1K
13:30 983.20 983.30 981.80 981.80 0.3K
13:31 983.10 983.50 983.10 983.50 0.1K
13:32 983.50 983.50 982.40 982.40 0.0K
13:33 982.40 983.20 982.10 982.10 0.2K
13:34 982.80 982.80 981.50 982.00 0.1K
13:35 982.00 982.00 981.50 981.50 0.3K
13:36 982.00 982.80 981.80 981.80 0.1K
13:37 981.30 981.30 980.70 980.70 2.3K
13:38 980.70 980.70 978.00 978.60 3.8K
13:39 978.70 980.20 978.70 979.90 0.3K
13:40 979.10 979.10 978.20 978.50 0.7K
13:41 978.50 978.50 978.50 978.50 0.1K
13:42 978.50 979.90 978.50 979.90 0.6K
13:43 978.90 978.90 978.50 978.50 0.3K
13:44 978.60 978.60 975.50 975.80 3.6K
13:45 977.20 978.90 976.10 978.90 1.1K
13:46 978.90 979.00 978.00 978.10 0.1K
13:47 978.00 979.90 978.00 979.90 0.4K
13:48 979.90 979.90 979.10 979.20 0.1K
13:49 979.10 979.10 978.70 978.70 0.3K
13:50 977.90 978.00 975.60 977.70 3.5K
13:51 976.70 976.70 976.40 976.50 0.1K
13:52 976.70 978.40 976.70 978.30 0.3K
13:53 978.00 979.00 978.00 979.00 0.3K
13:54 979.10 979.10 978.40 978.40 0.1K
13:55 978.50 980.00 978.30 980.00 0.6K
13:56 980.10 981.10 979.60 979.60 0.7K
13:57 979.60 980.20 979.00 979.00 0.3K
13:58 979.70 979.80 978.80 978.80 0.4K
13:59 979.70 979.70 978.50 978.60 0.5K
14:00 978.70 978.70 978.70 978.70 0.0K
14:01 978.70 978.70 978.10 978.10 1.1K
14:02 978.20 978.20 978.00 978.00 0.3K
14:03 978.30 978.30 977.40 977.50 0.3K
14:04 978.30 978.40 978.30 978.40 0.2K
14:05 978.90 978.90 978.10 978.20 0.3K
14:06 978.20 978.20 977.40 977.40 0.5K
14:07 977.50 977.60 977.50 977.60 0.1K
14:08 977.60 977.60 976.20 976.30 1.1K
14:09 976.30 977.20 976.30 977.10 0.3K
14:10 976.30 977.20 976.30 977.20 0.2K
14:11 977.10 977.30 977.10 977.10 0.1K
14:12 977.90 978.30 977.90 978.00 0.3K
14:13 978.00 978.10 978.00 978.10 0.1K
14:14 978.20 978.20 978.00 978.10 0.3K
14:15 978.20 978.20 975.80 976.10 2.8K
14:16 975.80 976.60 975.80 976.60 0.4K
14:17 976.60 976.60 975.80 976.60 0.3K
14:18 976.00 976.00 975.50 976.00 0.4K
14:19 975.50 976.00 975.50 976.00 0.3K
14:20 976.10 976.10 976.00 976.10 0.2K
14:21 976.60 976.60 976.40 976.60 1.3K
14:22 976.60 978.50 976.60 978.50 0.7K
14:23 978.50 978.50 976.90 977.30 3.1K
14:24 977.60 977.60 977.00 977.00 0.5K
14:25 977.10 977.10 976.70 976.70 0.1K
14:26 976.80 977.00 976.60 976.80 0.2K
14:27 977.00 978.50 977.00 978.50 0.2K
14:28 978.00 978.40 977.00 977.00 0.1K
14:29 976.80 977.10 976.80 977.10 0.5K
14:30 977.00 977.00 976.50 976.70 0.3K
14:31 977.10 977.10 976.60 976.60 0.1K
14:32 977.30 979.30 977.30 978.50 0.3K
14:33 977.10 977.40 977.10 977.10 2.0K
14:34 976.50 976.90 976.50 976.90 0.4K
14:35 976.10 977.10 976.10 977.00 0.6K
14:36 977.10 977.10 976.00 976.00 0.4K
14:37 976.00 976.00 975.50 976.00 0.8K
14:38 976.10 976.70 976.10 976.70 0.4K
14:39 976.40 976.40 975.50 975.50 0.2K
14:40 975.80 976.40 975.30 976.40 0.8K
14:41 975.70 975.70 974.00 974.10 6.9K
14:42 975.00 975.00 974.90 975.00 1.6K
14:43 974.80 974.80 974.00 974.80 0.5K
14:44 974.00 974.70 974.00 974.70 0.4K
14:45 974.70 974.90 974.30 974.90 0.3K
14:46 975.00 975.00 974.20 974.20 1.8K
14:47 974.60 974.60 974.20 974.20 2.1K
14:48 974.90 974.90 974.20 974.60 0.3K
14:49 974.50 974.50 974.50 974.50 0.1K
14:50 974.10 974.50 974.00 974.50 0.3K
14:51 974.50 974.50 974.00 974.00 0.2K
14:52 974.00 974.80 974.00 974.80 1.8K
14:53 974.90 974.90 974.70 974.80 0.0K
14:54 974.80 975.00 973.00 973.00 3.4K
14:55 973.20 973.30 972.50 972.50 2.4K
14:56 972.50 973.00 972.30 972.60 0.8K
14:57 972.60 974.10 972.60 974.10 1.0K
14:58 973.40 974.00 973.30 974.00 0.1K
14:59 974.00 974.40 973.80 974.40 0.2K
15:00 973.90 973.90 973.40 973.70 0.1K
15:01 972.80 973.20 972.70 973.20 0.1K
15:02 973.20 973.20 972.60 972.80 0.2K
15:03 972.80 972.80 972.60 972.60 0.6K
15:04 972.80 972.80 972.50 972.80 0.1K
15:05 972.80 972.80 972.30 972.30 0.3K
15:06 972.30 972.50 972.00 972.50 4.1K
15:07 973.90 973.90 971.00 971.10 9.3K
15:08 971.00 971.10 970.00 970.10 5.3K
15:09 969.10 969.10 963.00 963.70 7.2K
15:10 964.00 964.30 963.00 963.30 6.4K
15:11 963.30 963.90 963.00 963.00 3.0K
15:12 963.10 963.30 962.90 963.30 1.2K
15:13 963.30 964.00 963.00 963.00 1.0K
15:14 963.00 963.00 960.50 960.80 1.4K
15:15 960.40 960.60 960.00 960.50 2.4K
15:16 960.50 960.50 956.90 956.90 4.6K
15:17 956.50 957.30 956.30 957.30 2.8K
15:18 957.60 961.60 957.60 961.60 4.7K
15:19 961.70 964.20 961.70 964.20 4.2K
15:20 964.90 968.70 964.90 968.20 7.5K
15:21 968.50 972.10 968.50 971.30 3.5K
15:22 971.00 971.30 970.90 970.90 1.8K
15:23 971.00 972.70 971.00 972.70 5.2K
15:24 971.50 971.50 965.50 965.50 5.3K
15:25 965.50 966.00 965.00 965.00 1.8K
15:26 965.00 968.60 964.40 968.60 1.7K
15:27 969.70 970.80 968.20 969.00 1.6K
15:28 970.00 970.00 968.70 968.70 1.2K
15:29 966.00 967.90 965.00 966.50 3.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible