Datamatics Global Services Ltd

DATC
🏛️ india →
856.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 859.00 861.10 857.45 857.45 0.1K
09:20 857.85 862.25 855.50 862.25 0.4K
09:25 861.05 861.05 853.35 853.35 0.4K
09:30 853.50 856.45 853.50 855.55 0.2K
09:35 855.55 860.00 855.55 860.00 0.1K
09:40 861.10 861.10 858.25 858.25 0.2K
09:45 858.25 858.25 858.25 858.25 0.1K
09:50 859.35 861.80 859.35 861.75 0.1K
09:55 859.65 863.70 859.65 862.00 0.2K
10:00 862.40 878.10 861.75 878.10 1.1K
10:05 879.00 887.20 878.85 880.40 1.4K
10:10 879.70 879.70 875.75 877.40 1.7K
10:15 877.40 877.60 876.25 876.25 0.1K
10:20 876.55 877.60 876.25 876.25 0.2K
10:25 876.45 876.50 876.45 876.50 0.1K
10:30 876.45 879.40 875.00 879.40 0.5K
10:35 878.05 881.85 878.05 881.85 0.1K
10:40 879.70 879.70 877.90 877.90 0.2K
10:45 879.35 880.50 877.60 880.50 0.3K
10:50 883.00 883.00 880.00 880.00 0.8K
10:55 881.60 881.95 881.60 881.70 0.2K
11:00 883.30 886.55 883.30 886.40 0.1K
11:05 887.20 893.85 887.20 893.70 1.0K
11:10 891.35 893.15 890.45 891.05 0.1K
11:15 890.05 890.05 889.05 889.05 0.5K
11:20 890.25 890.25 890.00 890.00 0.4K
11:25 888.95 888.95 887.65 887.95 0.0K
11:30 890.00 890.00 887.75 887.75 0.0K
11:35 888.90 890.00 888.90 890.00 0.1K
11:50 893.00 898.50 893.00 898.10 2.9K
11:55 898.50 902.00 896.75 896.75 1.1K
12:00 895.35 896.50 895.35 896.50 0.1K
12:05 894.55 896.15 894.00 896.15 0.5K
12:10 894.70 895.90 894.50 894.50 0.3K
12:15 894.50 899.00 894.50 898.90 1.5K
12:20 898.90 899.00 898.90 899.00 0.3K
12:25 898.00 898.00 896.80 897.00 0.2K
12:30 899.00 899.00 899.00 899.00 0.3K
12:35 900.00 907.10 900.00 904.45 2.0K
12:40 906.20 906.20 900.00 900.00 0.5K
12:45 900.00 903.20 900.00 903.20 0.4K
12:50 903.00 904.30 899.00 899.25 0.1K
12:55 899.00 899.00 897.00 898.90 0.3K
13:00 897.50 897.50 895.00 895.00 0.1K
13:05 895.00 898.00 894.50 898.00 1.2K
13:10 900.15 900.15 900.00 900.00 0.0K
13:15 901.15 901.15 900.60 900.60 0.1K
13:20 903.90 904.10 902.35 904.10 0.2K
13:25 901.25 901.25 900.95 900.95 0.1K
13:30 901.30 903.00 901.30 903.00 0.1K
13:35 903.95 903.95 897.45 899.55 0.1K
13:40 900.20 900.20 896.50 896.50 1.2K
13:50 899.40 899.40 897.00 898.05 0.9K
13:55 897.55 897.55 894.60 894.90 0.2K
14:00 894.90 895.95 894.90 895.95 0.0K
14:05 896.65 896.90 895.35 896.90 0.1K
14:10 896.85 898.85 896.75 898.85 0.3K
14:15 900.00 900.00 897.85 897.85 0.5K
14:20 900.45 900.45 899.20 899.20 0.3K
14:25 899.10 899.10 899.10 899.10 0.0K
14:30 899.00 899.85 897.45 897.45 0.1K
14:35 900.00 900.00 898.35 898.35 0.1K
14:40 897.45 897.45 896.05 896.05 0.1K
14:45 897.15 899.40 896.95 896.95 0.2K
14:50 898.75 898.75 896.75 897.00 0.6K
14:55 896.85 897.90 896.45 896.45 0.1K
15:00 896.40 897.35 896.40 897.35 0.1K
15:05 897.10 897.10 896.50 896.50 0.3K
15:10 896.00 898.20 896.00 898.00 1.8K
15:15 898.00 903.85 898.00 903.20 0.8K
15:20 903.60 905.00 901.50 904.50 1.7K
15:25 902.65 904.00 896.70 899.90 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 847.95 858.15 837.15 856.05 0.0M
2025-09-30 856.55 859.50 831.75 839.95 0.0M
2025-09-29 858.15 884.50 842.60 856.55 0.0M
2025-09-26 860.15 880.35 849.60 855.10 0.0M
2025-09-25 899.90 918.60 866.30 876.65 0.0M
2025-09-24 850.25 907.10 850.25 899.90 0.0M
2025-09-23 874.00 882.65 857.00 859.90 0.0M
2025-09-22 898.20 899.50 868.45 874.80 0.0M
2025-09-19 897.05 905.55 874.30 904.75 0.0M
2025-09-18 944.90 944.90 885.00 889.30 0.0M
2025-09-17 912.00 914.05 906.00 910.00 0.0M
2025-09-16 918.10 934.60 908.65 912.60 0.0M
2025-09-15 915.55 926.80 913.65 918.45 0.0M
2025-09-12 913.60 930.00 901.60 917.35 0.0M
2025-09-11 917.60 927.70 904.95 907.05 0.0M
2025-09-10 927.50 940.90 916.00 922.90 0.0M
2025-09-09 940.00 956.80 915.30 922.85 0.0M
2025-09-08 993.95 993.95 922.80 938.25 0.0M
2025-09-05 1,010.15 1,052.90 955.35 965.35 0.1M
2025-09-04 1,029.45 1,040.00 1,003.80 1,018.45 0.0M
2025-09-03 989.85 1,045.00 985.75 1,010.90 0.1M
2025-09-02 1,025.00 1,028.30 971.10 989.80 0.0M
2025-09-01 1,030.60 1,030.65 953.00 1,022.05 0.1M
2025-08-29 969.00 1,034.90 964.85 1,010.25 0.1M
2025-08-28 970.05 1,007.65 970.05 978.20 0.0M
2025-08-26 1,002.95 1,008.25 970.15 999.35 0.0M
2025-08-25 998.80 1,011.00 963.65 1,002.80 0.0M
2025-08-22 940.00 1,018.00 935.00 979.55 0.1M
2025-08-21 929.00 954.70 919.40 942.60 0.0M
2025-08-20 925.00 946.35 901.35 926.05 0.0M
2025-08-19 849.65 921.00 839.75 915.10 0.1M
2025-08-18 980.00 980.00 853.00 858.25 0.1M
2025-08-14 1,001.80 1,047.70 945.20 955.75 0.0M
2025-08-13 1,059.90 1,087.90 987.20 1,001.80 0.0M
2025-08-12 1,009.90 1,066.75 1,009.90 1,060.55 0.0M
2025-08-11 944.75 1,033.80 900.10 1,015.35 0.1M
2025-08-08 1,085.00 1,086.25 975.40 990.15 0.1M
2025-08-07 1,040.00 1,119.95 1,027.60 1,085.35 0.1M
2025-08-06 1,057.95 1,057.95 988.00 1,049.90 0.0M
2025-08-05 1,013.15 1,060.00 1,013.15 1,052.65 0.0M
2025-08-04 1,001.90 1,029.05 994.50 1,018.25 0.0M
2025-08-01 980.00 1,045.85 975.05 1,003.05 0.1M
2025-07-31 851.20 986.90 851.20 979.85 0.1M
2025-07-30 938.30 942.30 925.05 936.70 0.0M
2025-07-29 911.10 958.00 901.05 937.40 0.1M
2025-07-28 855.15 931.20 855.15 925.50 0.1M
2025-07-25 881.05 916.15 870.20 880.10 0.2M
2025-07-24 853.55 945.70 846.45 889.15 1.1M
2025-07-23 774.35 868.00 770.00 846.45 0.3M
2025-07-22 775.00 807.20 769.50 775.75 0.0M
2025-07-21 767.65 779.80 752.95 773.10 0.0M
2025-07-18 772.00 783.30 763.20 771.10 0.0M
2025-07-17 764.85 773.35 748.05 761.20 0.0M
2025-07-16 740.85 764.20 738.45 757.90 0.0M
2025-07-15 736.25 751.00 736.25 746.75 0.0M
2025-07-14 734.75 764.85 719.40 736.25 0.1M
2025-07-11 662.05 744.70 662.05 731.40 0.3M
2025-07-10 674.70 681.70 660.20 673.75 0.0M
2025-07-09 665.00 681.50 662.40 667.15 0.0M
2025-07-08 664.65 678.00 652.80 668.65 0.0M
2025-07-07 656.10 666.00 642.75 662.20 0.0M
2025-07-04 622.40 660.00 620.60 648.05 0.0M
2025-07-03 626.55 629.00 619.45 622.40 0.0M
2025-07-02 618.90 634.00 616.85 626.55 0.0M
2025-07-01 632.00 632.00 615.65 620.90 0.0M
2025-06-30 621.05 633.45 621.05 625.30 0.0M
2025-06-27 627.05 633.55 620.00 620.80 0.0M
2025-06-26 623.00 636.30 614.00 628.20 0.0M
2025-06-25 607.55 624.60 607.55 622.35 0.0M
2025-06-24 602.80 620.40 602.80 607.30 0.0M
2025-06-23 601.10 603.70 594.55 601.85 0.0M
2025-06-20 595.00 608.95 592.00 605.35 0.0M
2025-06-19 610.10 610.75 590.90 591.95 0.0M
2025-06-18 610.00 615.45 603.30 607.35 0.0M
2025-06-17 613.15 626.30 609.40 611.75 0.0M
2025-06-16 624.70 625.30 602.50 620.55 0.0M
2025-06-13 621.10 645.00 614.25 624.70 0.0M
2025-06-12 641.95 645.00 628.00 631.55 0.0M
2025-06-11 623.80 639.65 623.80 633.55 0.0M
2025-06-10 627.05 632.00 621.85 623.80 0.0M
2025-06-09 606.75 634.80 605.00 628.05 0.1M
2025-06-06 595.40 613.10 595.40 606.75 0.0M
2025-06-05 599.00 606.00 596.75 599.90 0.0M
2025-06-04 594.90 597.90 588.00 596.35 0.0M
2025-06-03 603.10 604.95 592.00 593.05 0.0M
2025-06-02 603.95 611.90 602.10 602.75 0.0M
2025-05-30 593.10 606.50 593.10 604.20 0.0M
2025-05-29 610.10 611.95 601.90 604.90 0.0M
2025-05-28 609.00 614.85 596.00 605.75 0.0M
2025-05-27 615.95 615.95 602.30 605.75 0.0M
2025-05-26 619.45 619.45 608.00 610.85 0.0M
2025-05-23 623.20 623.20 608.70 611.70 0.0M
2025-05-22 605.30 621.50 605.30 610.90 0.0M
2025-05-21 600.25 626.00 598.00 616.75 0.0M
2025-05-20 612.65 613.50 597.90 600.80 0.0M
2025-05-19 615.00 623.40 606.05 608.45 0.0M
2025-05-16 641.95 641.95 612.60 616.85 0.0M
2025-05-15 655.45 665.00 650.45 659.90 0.0M
2025-05-14 630.60 662.85 630.60 656.25 0.0M
2025-05-13 626.25 647.35 626.25 635.50 0.0M
2025-05-12 577.90 652.00 577.90 642.15 0.1M
2025-05-09 537.05 563.00 537.05 560.75 0.0M
2025-05-08 558.00 580.00 547.30 557.15 0.0M
2025-05-07 553.95 564.40 551.00 558.85 0.0M
2025-05-06 594.95 594.95 560.00 561.40 0.0M
2025-05-05 589.90 594.40 583.00 588.90 0.0M
2025-05-02 590.00 596.40 584.85 585.25 0.0M
2025-04-30 597.00 600.50 587.10 590.80 0.0M
2025-04-29 612.05 615.40 599.30 607.65 0.0M
2025-04-28 593.00 613.30 593.00 604.55 0.0M
2025-04-25 633.90 637.00 595.30 605.15 0.0M
2025-04-24 615.00 638.40 614.90 633.95 0.0M
2025-04-23 618.25 622.40 597.00 614.25 0.0M
2025-04-22 621.95 623.00 605.80 606.55 0.0M
2025-04-21 628.45 634.95 613.25 621.00 0.0M
2025-04-17 599.05 626.60 592.35 620.80 0.0M
2025-04-16 604.00 622.00 601.50 604.60 0.0M
2025-04-15 583.90 607.90 577.40 598.95 0.0M
2025-04-11 565.00 576.35 562.70 569.95 0.0M
2025-04-09 565.95 565.95 546.00 549.30 0.0M
2025-04-08 534.15 575.40 534.15 566.05 0.0M
2025-04-07 590.00 590.00 522.85 533.25 0.0M
2025-04-04 631.35 632.30 595.85 603.20 0.0M
2025-04-03 621.00 650.90 621.00 639.10 0.0M
2025-04-02 630.65 638.95 620.25 636.40 0.0M
2025-04-01 636.00 646.00 631.40 633.15 0.0M
2025-03-28 659.80 659.80 636.10 644.05 0.0M
2025-03-27 631.65 659.00 625.00 647.80 0.0M
2025-03-26 630.95 651.50 628.40 636.05 0.0M
2025-03-25 666.95 666.95 629.00 634.00 0.0M
2025-03-24 605.10 657.55 605.10 653.20 0.0M
2025-03-21 594.95 614.95 594.95 605.10 0.0M
2025-03-20 606.00 611.00 592.40 594.95 0.0M
2025-03-19 595.95 603.50 595.95 599.00 0.0M
2025-03-18 574.90 601.20 574.40 597.85 0.0M
2025-03-17 575.05 585.50 570.55 574.90 0.0M
2025-03-13 595.25 599.00 576.30 578.60 0.0M
2025-03-12 586.05 618.00 586.00 589.80 0.0M
2025-03-11 573.05 605.55 561.45 601.10 0.0M
2025-03-10 620.00 625.35 578.60 584.45 0.0M
2025-03-07 634.25 635.55 618.25 621.90 0.0M
2025-03-06 605.50 640.90 605.50 634.30 0.0M
2025-03-05 584.00 608.00 580.00 605.50 0.0M
2025-03-04 550.00 581.00 545.65 578.05 0.0M
2025-03-03 579.65 579.65 547.95 563.25 0.0M
2025-02-28 587.55 590.00 560.00 570.15 0.0M
2025-02-27 585.10 601.00 560.00 578.15 0.0M
2025-02-25 590.00 595.00 583.30 585.15 0.0M
2025-02-24 589.50 596.60 581.15 593.35 0.0M
2025-02-21 612.00 628.00 598.50 601.65 0.0M
2025-02-20 612.00 618.50 603.15 611.85 0.0M
2025-02-19 590.00 617.55 586.30 612.55 0.0M
2025-02-18 611.15 615.00 582.00 589.45 0.0M
2025-02-17 605.05 627.65 600.30 611.15 0.0M
2025-02-14 653.65 657.30 610.65 615.10 0.0M
2025-02-13 645.55 673.95 645.40 653.65 0.0M
2025-02-12 634.40 658.90 613.00 653.60 0.0M
2025-02-11 658.90 659.00 629.65 634.40 0.0M
2025-02-10 688.95 694.95 652.70 658.90 0.0M
2025-02-07 680.00 714.50 659.00 684.15 0.0M
2025-02-06 680.00 684.45 662.00 669.15 0.0M
2025-02-05 623.55 688.50 623.55 684.05 0.1M
2025-02-04 582.00 634.60 582.00 623.55 0.0M
2025-02-03 600.00 600.00 578.00 580.40 0.0M
2025-02-01 606.10 611.95 600.85 605.45 0.0M
2025-01-31 607.35 619.85 601.30 606.10 0.0M
2025-01-30 594.00 612.90 581.30 602.30 0.0M
2025-01-29 624.65 649.85 576.75 582.35 0.0M
2025-01-28 629.30 631.95 593.55 613.85 0.0M
2025-01-27 645.05 646.80 621.60 629.30 0.0M
2025-01-24 670.30 670.75 649.25 659.80 0.0M
2025-01-23 667.65 684.60 660.00 670.20 0.0M
2025-01-22 663.45 675.00 630.10 669.85 0.0M
2025-01-21 665.00 682.00 658.00 666.90 0.0M
2025-01-20 639.50 668.00 625.05 661.10 0.0M
2025-01-17 621.00 632.95 612.80 629.95 0.0M
2025-01-16 613.95 630.00 595.65 625.75 0.0M
2025-01-15 621.00 626.40 598.30 601.85 0.0M
2025-01-14 608.95 622.95 605.00 617.85 0.0M
2025-01-13 633.70 643.75 602.25 610.35 0.0M
2025-01-10 650.30 665.50 643.10 646.40 0.0M
2025-01-09 679.10 681.90 656.50 661.90 0.0M
2025-01-08 695.85 698.45 676.40 683.55 0.0M
2025-01-07 655.50 703.30 655.50 695.70 0.0M
2025-01-06 700.05 716.90 657.00 662.00 0.1M
2025-01-03 686.80 711.90 680.05 691.40 0.0M
2025-01-02 650.40 685.00 637.00 673.35 0.0M
2025-01-01 651.25 651.25 635.05 637.60 0.0M