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
09:07 921.20 921.20 921.20 921.20 2.6K
09:15 918.00 919.40 916.70 919.40 2.9K
09:16 916.00 916.40 912.00 914.30 1.0K
09:17 917.00 918.00 914.30 915.50 0.6K
09:18 915.50 915.50 913.50 914.80 1.6K
09:19 914.00 914.40 913.00 914.10 0.4K
09:20 912.00 913.90 912.00 912.10 0.9K
09:21 913.80 913.80 912.60 912.60 0.2K
09:22 913.00 913.40 913.00 913.00 2.6K
09:23 912.10 913.00 912.10 913.00 0.0K
09:24 912.10 913.40 912.10 913.40 0.6K
09:25 914.10 914.80 914.00 914.00 0.3K
09:26 913.00 913.70 912.90 913.70 0.2K
09:27 913.00 913.00 912.90 912.90 0.4K
09:28 912.90 913.10 911.00 911.00 0.7K
09:29 912.00 912.00 911.00 911.00 0.0K
09:30 911.00 913.90 911.00 913.90 0.2K
09:31 913.90 913.90 912.50 912.90 0.2K
09:32 913.00 913.00 912.50 912.50 0.1K
09:33 912.10 913.00 912.10 912.10 0.1K
09:34 913.00 913.70 913.00 913.70 0.2K
09:35 913.80 914.40 913.80 914.40 0.3K
09:36 914.30 914.30 913.50 913.50 0.2K
09:37 913.00 913.10 912.00 913.00 0.6K
09:38 911.80 911.80 911.00 911.50 0.3K
09:39 911.50 912.10 911.50 912.10 0.3K
09:40 912.10 912.50 912.10 912.50 0.2K
09:41 913.00 913.00 913.00 913.00 0.2K
09:42 913.20 913.20 912.60 912.60 0.1K
09:44 912.60 912.60 912.60 912.60 0.1K
09:45 912.60 913.50 912.60 912.60 0.2K
09:46 911.90 911.90 911.00 911.80 0.5K
09:47 911.90 913.90 911.90 913.90 0.4K
09:48 913.20 913.80 913.00 913.50 0.3K
09:49 913.50 913.50 912.90 912.90 0.6K
09:50 912.90 913.10 912.90 913.10 1.2K
09:51 913.50 913.50 913.50 913.50 0.0K
09:53 913.40 913.40 913.40 913.40 0.0K
09:54 913.00 913.00 913.00 913.00 0.0K
09:57 913.10 913.50 913.10 913.50 0.1K
09:59 913.50 913.50 913.50 913.50 0.0K
10:00 913.00 913.00 913.00 913.00 0.0K
10:01 913.50 915.10 913.50 914.00 2.4K
10:02 914.00 914.80 914.00 914.80 0.2K
10:03 914.40 914.40 914.20 914.20 0.1K
10:04 914.20 914.20 914.20 914.20 0.1K
10:05 914.00 914.30 914.00 914.30 0.6K
10:06 914.20 914.20 914.20 914.20 0.0K
10:07 913.10 913.10 913.00 913.00 0.2K
10:08 913.00 913.00 913.00 913.00 0.1K
10:09 913.00 913.10 913.00 913.10 0.3K
10:12 913.50 913.50 913.50 913.50 0.4K
10:13 913.60 913.60 913.60 913.60 0.0K
10:14 913.10 913.10 913.10 913.10 0.0K
10:15 913.60 913.60 913.60 913.60 0.1K
10:16 913.60 913.60 913.60 913.60 0.2K
10:17 913.20 913.20 913.20 913.20 0.1K
10:18 913.60 913.60 913.60 913.60 0.0K
10:19 913.60 913.60 913.60 913.60 0.0K
10:20 913.60 913.60 913.20 913.20 0.1K
10:21 913.60 913.60 913.60 913.60 0.0K
10:22 912.80 912.80 912.00 912.00 1.5K
10:23 912.00 912.70 912.00 912.70 0.3K
10:25 912.70 912.70 912.70 912.70 0.0K
10:27 913.30 913.30 913.30 913.30 0.3K
10:28 913.20 913.20 913.20 913.20 0.0K
10:29 913.10 913.10 912.70 912.70 0.0K
10:30 912.70 913.50 912.70 913.50 0.2K
10:33 913.30 914.00 913.20 913.20 0.9K
10:35 913.40 913.40 913.40 913.40 0.0K
10:36 913.30 913.30 912.70 912.70 0.4K
10:37 912.90 912.90 912.90 912.90 0.0K
10:38 912.90 912.90 912.90 912.90 0.0K
10:40 913.00 913.00 912.70 912.70 0.1K
10:41 912.70 912.70 912.70 912.70 0.1K
10:42 912.40 912.40 911.80 912.10 1.1K
10:43 912.40 912.40 912.40 912.40 0.1K
10:44 912.50 912.50 912.50 912.50 0.0K
10:47 912.70 912.70 912.70 912.70 0.0K
10:49 913.00 913.00 913.00 913.00 0.0K
10:50 913.60 913.60 912.70 912.70 0.7K
10:51 912.80 912.80 912.70 912.70 0.0K
10:53 912.70 912.70 912.70 912.70 0.0K
10:54 912.70 913.60 912.70 913.60 0.1K
10:55 912.70 912.70 912.70 912.70 0.0K
10:57 912.70 913.60 912.70 913.60 0.1K
10:58 912.80 912.80 912.70 912.70 0.0K
10:59 912.70 912.80 912.70 912.80 0.0K
11:00 912.80 912.80 912.70 912.70 0.0K
11:01 912.50 912.50 912.50 912.50 0.0K
11:02 912.60 912.60 912.60 912.60 0.0K
11:03 912.50 912.50 912.50 912.50 0.0K
11:04 912.50 913.10 912.50 912.50 0.1K
11:05 912.30 912.30 912.30 912.30 0.0K
11:06 912.10 912.10 912.10 912.10 0.3K
11:07 912.40 912.40 912.10 912.10 0.0K
11:08 912.10 912.10 912.10 912.10 0.2K
11:09 912.10 912.50 911.70 911.70 0.6K
11:10 911.10 912.00 911.10 911.90 0.4K
11:11 911.30 911.30 911.30 911.30 0.1K
11:12 911.90 911.90 911.90 911.90 0.0K
11:13 911.30 911.30 911.30 911.30 0.0K
11:15 911.30 911.80 911.30 911.80 0.0K
11:16 911.30 911.30 911.30 911.30 0.0K
11:18 911.30 911.30 911.00 911.00 0.5K
11:19 909.10 909.20 909.10 909.20 0.7K
11:20 909.20 909.90 909.20 909.90 0.1K
11:21 909.90 910.00 909.90 910.00 0.1K
11:22 910.40 910.80 910.40 910.80 0.2K
11:23 911.00 911.00 910.50 910.90 0.2K
11:24 910.10 910.90 910.10 910.90 0.3K
11:25 910.90 910.90 910.10 910.10 0.0K
11:27 909.30 909.50 909.10 909.10 0.3K
11:28 909.20 909.20 909.20 909.20 0.0K
11:29 909.20 909.20 909.20 909.20 0.0K
11:30 909.00 909.20 909.00 909.10 0.1K
11:31 909.90 909.90 909.90 909.90 0.1K
11:32 908.60 908.60 908.60 908.60 2.2K
11:33 908.50 908.50 908.10 908.20 0.3K
11:34 908.20 908.20 907.60 908.20 0.1K
11:35 907.00 907.00 907.00 907.00 0.1K
11:36 907.00 907.20 907.00 907.20 0.2K
11:37 907.10 907.10 907.10 907.10 0.0K
11:38 907.50 908.00 907.50 908.00 0.5K
11:39 908.00 908.40 908.00 908.00 1.8K
11:40 906.80 907.20 906.80 907.20 0.3K
11:41 907.20 907.20 907.00 907.00 0.1K
11:42 906.90 906.90 906.20 906.70 0.0K
11:43 906.00 906.00 906.00 906.00 0.2K
11:44 906.80 906.80 906.80 906.80 0.4K
11:45 906.90 907.00 906.80 907.00 0.1K
11:46 906.80 906.80 906.80 906.80 0.2K
11:47 906.20 906.20 906.00 906.00 0.3K
11:48 906.00 906.00 906.00 906.00 0.1K
11:49 906.40 906.40 906.20 906.20 0.1K
11:50 906.20 906.20 905.90 905.90 1.8K
11:51 904.60 905.60 904.60 905.60 0.3K
11:52 905.40 905.40 905.00 905.00 0.5K
11:53 905.00 905.00 904.90 904.90 0.1K
11:54 905.00 905.00 904.90 904.90 0.1K
11:55 904.20 904.20 904.10 904.10 0.2K
11:56 904.10 904.10 904.10 904.10 0.1K
11:57 904.10 904.50 903.50 904.50 0.5K
11:58 904.60 905.00 904.20 905.00 0.6K
11:59 904.90 904.90 904.70 904.70 0.0K
12:00 904.80 904.80 904.80 904.80 0.0K
12:01 904.80 904.80 904.30 904.30 0.1K
12:03 904.80 904.80 904.80 904.80 0.0K
12:04 904.30 904.30 904.30 904.30 0.0K
12:06 904.80 904.80 904.80 904.80 0.0K
12:07 904.80 904.80 904.10 904.10 0.1K
12:08 904.10 904.10 904.10 904.10 0.0K
12:09 904.10 904.60 904.10 904.60 0.0K
12:10 904.60 904.60 904.60 904.60 0.0K
12:11 904.60 904.60 904.20 904.20 0.3K
12:12 904.20 904.20 904.20 904.20 0.3K
12:13 904.20 904.50 904.20 904.50 0.1K
12:14 904.50 905.70 904.20 905.70 1.0K
12:15 905.70 905.70 904.90 905.70 1.7K
12:16 904.90 904.90 903.60 903.60 3.6K
12:17 903.00 903.10 902.80 902.80 1.4K
12:18 902.80 902.80 902.80 902.80 0.0K
12:19 902.30 902.30 901.80 901.80 0.2K
12:20 902.00 902.00 901.90 902.00 0.3K
12:21 902.00 902.00 901.10 901.10 0.4K
12:22 901.50 901.50 901.50 901.50 0.1K
12:23 901.60 901.60 901.60 901.60 0.2K
12:24 901.60 901.60 901.50 901.50 0.0K
12:25 901.10 901.10 901.10 901.10 0.1K
12:26 901.10 901.10 901.10 901.10 0.0K
12:27 901.10 901.10 899.30 899.30 3.6K
12:28 900.00 900.00 899.60 900.00 0.1K
12:29 900.00 900.00 900.00 900.00 0.1K
12:30 900.00 900.00 900.00 900.00 0.1K
12:31 900.00 900.00 898.00 898.90 1.2K
12:32 898.80 898.80 897.60 898.80 1.0K
12:33 898.60 898.60 898.50 898.50 0.0K
12:34 898.50 898.50 898.00 898.00 0.6K
12:35 898.30 898.30 897.60 898.00 0.3K
12:36 898.00 898.00 898.00 898.00 0.0K
12:37 898.00 898.00 898.00 898.00 0.1K
12:38 898.00 898.00 898.00 898.00 0.1K
12:39 897.50 898.20 897.00 898.20 0.6K
12:40 898.00 898.00 897.50 897.50 0.0K
12:41 897.50 897.50 897.00 897.00 0.1K
12:42 896.10 896.70 895.80 895.80 0.5K
12:43 896.00 896.60 896.00 896.60 0.1K
12:44 896.40 897.40 896.40 897.40 0.2K
12:45 896.40 897.10 896.40 897.10 0.0K
12:46 897.50 897.50 897.50 897.50 0.0K
12:47 896.70 896.70 896.70 896.70 0.0K
12:49 897.50 897.50 897.50 897.50 0.1K
12:50 896.70 897.20 896.70 897.20 0.1K
12:51 896.50 896.50 896.40 896.40 0.1K
12:52 896.00 896.00 892.10 892.50 3.7K
12:53 892.60 898.00 892.60 893.50 4.8K
12:54 893.80 893.80 891.90 892.00 0.6K
12:55 891.20 891.20 888.40 890.40 3.0K
12:56 890.30 891.10 887.60 887.80 2.2K
12:57 887.20 890.00 886.70 890.00 1.9K
12:58 890.00 894.00 890.00 893.00 1.0K
12:59 893.50 893.50 893.50 893.50 0.1K
13:00 893.00 893.00 891.30 891.30 1.9K
13:01 891.30 892.40 890.00 890.00 0.9K
13:02 890.70 890.70 890.10 890.50 0.3K
13:03 891.80 892.10 891.30 892.10 0.5K
13:04 891.20 891.60 890.00 890.00 0.5K
13:05 890.60 891.30 890.00 890.70 0.4K
13:06 891.90 891.90 890.70 891.10 0.5K
13:07 891.10 891.10 890.00 890.60 0.2K
13:08 890.10 890.20 890.00 890.00 0.5K
13:09 890.00 890.40 890.00 890.00 0.0K
13:10 890.40 890.40 890.40 890.40 0.1K
13:11 890.40 891.10 890.40 890.80 0.7K
13:12 890.00 890.70 890.00 890.70 0.3K
13:13 890.80 890.80 890.00 890.50 0.3K
13:14 890.00 890.00 890.00 890.00 0.0K
13:15 890.00 890.00 890.00 890.00 0.0K
13:16 890.00 890.00 888.30 888.30 0.4K
13:17 888.00 888.00 885.50 885.50 1.3K
13:18 886.00 886.00 885.50 885.90 1.5K
13:19 885.90 888.90 885.90 888.90 1.7K
13:20 889.50 889.90 889.20 889.40 0.7K
13:21 888.90 889.10 888.80 888.80 1.0K
13:22 888.90 889.30 888.90 889.30 0.8K
13:23 889.30 890.10 888.90 890.10 0.7K
13:24 890.30 890.40 890.30 890.40 0.2K
13:25 890.10 890.10 889.60 889.60 0.0K
13:26 889.00 889.60 889.00 889.00 0.1K
13:27 889.00 889.60 889.00 889.60 0.5K
13:28 889.60 889.60 889.60 889.60 0.2K
13:29 889.60 890.00 889.10 889.80 0.1K
13:30 890.00 890.00 889.80 890.00 0.1K
13:31 890.10 890.50 890.10 890.50 0.1K
13:32 891.00 891.00 891.00 891.00 0.0K
13:33 891.40 892.00 891.10 892.00 0.3K
13:34 891.90 891.90 891.90 891.90 0.0K
13:35 891.80 891.90 891.80 891.90 0.0K
13:36 891.20 892.50 891.20 892.50 1.4K
13:37 892.70 892.70 891.70 891.70 0.2K
13:38 891.00 891.70 891.00 891.10 0.1K
13:39 891.20 891.30 891.20 891.30 0.0K
13:40 891.20 891.20 891.20 891.20 0.1K
13:41 891.40 891.40 891.40 891.40 0.0K
13:42 892.70 892.70 892.60 892.60 1.7K
13:43 893.20 893.80 893.20 893.80 0.1K
13:44 893.80 893.80 893.80 893.80 3.9K
13:45 893.80 893.80 891.90 891.90 0.5K
13:46 892.00 892.30 892.00 892.30 0.2K
13:47 892.30 892.30 892.00 892.00 0.0K
13:48 892.30 892.30 892.30 892.30 0.0K
13:49 892.30 892.30 892.30 892.30 0.1K
13:50 892.30 892.80 892.30 892.80 0.1K
13:51 892.00 892.00 892.00 892.00 0.1K
13:52 891.50 891.50 891.50 891.50 0.0K
13:53 891.40 891.50 891.40 891.50 0.1K
13:54 891.40 891.40 890.60 890.60 0.2K
13:55 891.00 891.00 891.00 891.00 0.1K
13:56 890.50 890.50 890.50 890.50 0.0K
13:57 890.50 890.50 890.50 890.50 0.1K
13:58 890.50 890.80 890.50 890.80 0.1K
13:59 890.90 891.50 890.90 891.50 0.1K
14:00 891.50 891.50 890.60 891.00 0.1K
14:01 891.10 891.10 890.90 890.90 0.1K
14:03 890.80 890.80 890.40 890.40 0.1K
14:04 890.10 891.00 890.10 890.60 2.1K
14:05 890.50 890.60 890.00 890.00 0.1K
14:06 889.80 889.80 888.00 888.00 1.6K
14:07 888.30 889.10 888.20 889.10 0.0K
14:08 889.10 889.10 889.10 889.10 0.0K
14:09 889.40 889.40 889.10 889.10 0.0K
14:10 888.80 889.60 888.80 889.60 0.3K
14:11 889.60 890.30 889.60 890.30 0.4K
14:12 889.30 889.30 889.20 889.20 0.0K
14:13 889.20 889.60 889.20 889.60 0.0K
14:14 889.60 889.80 889.30 889.30 0.1K
14:15 890.00 890.10 890.00 890.10 0.1K
14:16 890.20 890.20 890.10 890.20 0.0K
14:17 889.40 889.40 888.70 888.70 0.5K
14:18 888.50 889.10 888.50 888.50 0.1K
14:19 888.50 889.30 888.50 889.30 0.1K
14:20 888.70 888.70 888.70 888.70 0.0K
14:21 889.10 889.10 889.10 889.10 0.0K
14:22 889.10 889.10 888.70 888.70 0.1K
14:23 889.40 890.00 889.40 889.90 0.2K
14:24 889.90 889.90 889.90 889.90 0.0K
14:25 889.90 889.90 888.40 889.30 0.7K
14:26 889.10 889.30 889.10 889.10 0.2K
14:27 889.30 889.40 889.10 889.40 0.1K
14:28 889.40 889.40 888.40 888.40 0.6K
14:29 888.30 888.30 888.30 888.30 0.1K
14:30 888.90 888.90 888.90 888.90 0.0K
14:31 889.10 889.40 889.10 889.40 0.1K
14:32 889.00 889.90 889.00 889.90 0.1K
14:33 889.60 889.60 889.60 889.60 0.0K
14:34 889.50 889.50 889.50 889.50 0.0K
14:35 889.00 889.50 889.00 889.50 0.1K
14:36 889.00 889.00 888.00 888.00 1.0K
14:37 888.10 888.10 888.00 888.00 0.1K
14:38 888.30 888.30 888.30 888.30 0.0K
14:39 888.70 889.00 888.00 889.00 0.5K
14:40 889.00 889.50 889.00 889.50 0.1K
14:41 889.00 889.70 889.00 889.70 1.3K
14:42 889.80 889.80 889.80 889.80 0.1K
14:43 889.60 889.60 889.60 889.60 0.0K
14:44 889.60 889.60 889.60 889.60 0.0K
14:45 889.10 890.00 889.10 890.00 0.2K
14:46 890.30 890.30 890.30 890.30 0.1K
14:47 889.30 890.20 889.30 889.70 0.2K
14:48 890.20 890.40 890.20 890.40 0.0K
14:49 890.40 890.50 890.40 890.50 0.2K
14:50 890.50 891.30 890.50 891.30 0.1K
14:51 890.20 890.20 890.20 890.20 0.1K
14:52 890.80 891.00 890.80 891.00 0.1K
14:53 890.20 890.20 890.20 890.20 0.0K
14:54 890.60 890.60 890.20 890.20 0.0K
14:55 890.20 890.60 890.20 890.60 0.0K
14:56 890.50 890.50 888.00 889.60 1.7K
14:57 889.60 889.60 887.90 889.50 1.8K
14:58 889.10 889.80 888.90 889.80 0.1K
14:59 889.10 889.90 889.10 889.60 0.1K
15:00 888.80 889.00 888.00 888.00 0.6K
15:01 887.20 888.10 887.20 888.10 0.5K
15:02 888.10 888.60 888.10 888.30 0.3K
15:03 888.30 888.90 888.30 888.90 0.0K
15:04 888.00 888.00 888.00 888.00 0.8K
15:05 888.80 888.80 887.70 888.50 1.3K
15:06 888.50 889.00 888.50 889.00 0.5K
15:07 889.00 889.60 889.00 889.60 0.2K
15:08 889.40 889.40 888.30 888.30 0.1K
15:09 889.00 889.00 888.40 888.70 3.6K
15:10 889.00 889.50 889.00 889.00 1.1K
15:11 887.90 888.90 887.70 887.70 0.2K
15:12 888.00 888.60 888.00 888.60 0.3K
15:13 888.00 888.60 888.00 888.00 0.3K
15:14 888.00 888.00 887.20 887.20 1.7K
15:15 887.00 887.80 887.00 887.80 1.1K
15:16 887.80 888.00 887.00 888.00 5.0K
15:17 887.10 887.80 887.10 887.70 0.3K
15:18 887.00 887.80 886.50 887.50 3.7K
15:19 887.50 888.00 887.50 888.00 1.2K
15:20 888.00 888.00 886.20 887.00 1.9K
15:21 886.10 887.00 886.10 887.00 1.3K
15:22 887.40 889.50 887.00 889.50 3.5K
15:23 889.00 889.00 888.70 889.00 0.7K
15:24 888.70 891.00 888.60 891.00 2.9K
15:25 889.60 891.20 889.60 890.30 2.0K
15:26 890.10 890.10 888.30 890.00 0.2K
15:27 889.00 890.00 889.00 890.00 0.5K
15:28 890.90 891.00 890.90 891.00 0.7K
15:29 890.90 891.00 888.10 888.10 1.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible