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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 306.70 312.75 304.05 306.15 0.0M
2021-12-30 311.00 314.20 302.50 303.90 0.0M
2021-12-29 296.00 318.45 295.25 309.25 0.1M
2021-12-28 297.70 301.95 292.70 296.00 0.0M
2021-12-27 286.00 298.00 284.80 296.30 0.0M
2021-12-24 288.00 299.00 280.00 290.25 0.0M
2021-12-23 284.60 291.55 282.95 287.30 0.0M
2021-12-22 265.10 284.45 265.10 281.85 0.0M
2021-12-21 288.65 288.65 265.00 270.35 0.0M
2021-12-20 288.00 288.00 270.70 273.00 0.0M
2021-12-17 299.80 301.00 288.05 290.05 0.0M
2021-12-16 311.90 311.90 299.30 300.40 0.0M
2021-12-15 309.90 314.20 302.00 303.80 0.0M
2021-12-14 303.50 307.70 300.25 305.10 0.0M
2021-12-13 309.00 312.90 303.55 304.20 0.0M
2021-12-10 300.00 303.10 297.85 300.15 0.0M
2021-12-09 303.00 305.00 296.85 300.20 0.0M
2021-12-08 286.00 300.30 286.00 295.30 0.0M
2021-12-07 296.00 296.00 286.85 288.30 0.0M
2021-12-06 290.00 293.85 284.45 286.15 0.0M
2021-12-03 308.90 308.90 298.00 301.90 0.0M
2021-12-02 296.90 303.90 288.85 302.25 0.0M
2021-12-01 290.00 297.60 286.35 293.60 0.0M
2021-11-30 290.65 299.50 287.45 289.15 0.0M
2021-11-29 298.50 298.50 280.50 282.90 0.0M
2021-11-26 314.00 315.50 302.50 303.45 0.0M
2021-11-25 315.85 321.30 314.75 318.00 0.0M
2021-11-24 318.95 323.00 312.95 314.15 0.0M
2021-11-23 296.00 314.65 295.00 311.80 0.1M
2021-11-22 313.30 313.30 293.95 301.15 0.0M
2021-11-18 332.95 332.95 313.45 320.65 0.0M
2021-11-17 329.95 337.60 326.10 327.95 0.0M
2021-11-16 326.60 335.95 324.00 326.40 0.0M
2021-11-15 342.00 342.00 326.30 327.75 0.1M
2021-11-12 334.05 343.15 334.05 336.95 0.0M
2021-11-11 339.00 341.05 331.75 332.75 0.0M
2021-11-10 336.05 346.70 333.75 338.85 0.0M
2021-11-09 327.75 348.50 327.75 339.15 0.0M
2021-11-08 328.00 337.10 322.60 331.30 0.0M
2021-11-04 327.95 329.55 322.90 326.80 0.0M
2021-11-03 339.60 339.60 321.55 322.65 0.0M
2021-11-02 301.30 340.70 301.30 334.30 0.1M
2021-11-01 328.00 328.00 315.30 321.70 0.0M
2021-10-29 318.90 325.00 301.10 313.45 0.1M
2021-10-28 328.00 328.00 308.75 313.70 0.1M
2021-10-27 328.90 334.65 309.05 326.95 0.1M
2021-10-26 305.00 324.80 301.70 321.55 0.0M
2021-10-25 315.00 323.85 304.50 305.55 0.1M
2021-10-22 334.50 340.70 310.00 316.40 0.0M
2021-10-21 330.00 337.05 322.80 331.35 0.0M
2021-10-20 329.50 343.15 316.05 327.25 0.0M
2021-10-19 350.00 364.90 308.15 329.50 0.1M
2021-10-18 358.20 361.65 347.25 348.25 0.0M
2021-10-14 358.90 372.40 356.80 358.20 0.0M
2021-10-13 371.60 371.60 353.85 356.65 0.0M
2021-10-12 359.80 382.40 356.70 369.10 0.2M
2021-10-11 365.00 365.50 351.30 355.35 0.0M
2021-10-08 324.60 371.00 321.45 364.05 0.2M
2021-10-07 332.80 337.85 319.00 321.60 0.0M
2021-10-06 325.00 339.00 324.40 328.35 0.1M
2021-10-05 304.75 325.95 304.75 322.60 0.1M
2021-10-04 295.15 312.55 295.15 304.60 0.0M
2021-10-01 300.00 302.95 298.85 300.65 0.0M
2021-09-30 312.00 312.00 301.80 302.50 0.0M
2021-09-29 307.00 308.90 298.85 304.20 0.0M
2021-09-28 311.90 311.90 300.70 303.45 0.0M
2021-09-27 311.00 322.15 304.00 305.25 0.1M
2021-09-24 307.00 314.75 305.10 307.25 0.0M
2021-09-23 308.00 313.60 302.85 304.25 0.0M
2021-09-22 301.00 307.10 301.00 303.50 0.0M
2021-09-21 307.00 308.60 293.45 300.55 0.0M
2021-09-20 306.00 318.00 300.70 309.50 0.0M
2021-09-17 314.00 315.95 296.45 304.45 0.0M
2021-09-16 318.85 320.05 310.90 313.15 0.0M
2021-09-15 308.65 328.95 308.65 316.75 0.1M
2021-09-14 310.10 313.35 307.00 308.65 0.0M
2021-09-13 320.00 320.00 306.95 309.85 0.0M
2021-09-09 325.95 325.95 312.00 315.60 0.0M
2021-09-08 309.90 326.00 305.25 322.60 0.1M
2021-09-07 313.00 315.75 303.50 307.50 0.0M
2021-09-06 311.70 319.55 311.05 312.20 0.0M
2021-09-03 324.95 324.95 311.10 313.40 0.0M
2021-09-02 325.05 327.00 316.80 319.90 0.0M
2021-09-01 311.70 334.95 307.95 325.35 0.1M
2021-08-31 335.50 335.75 311.80 315.30 0.1M
2021-08-30 321.75 347.05 321.00 333.45 0.4M
2021-08-27 314.00 325.00 308.00 315.50 0.2M
2021-08-26 277.00 303.40 275.00 303.40 0.1M
2021-08-25 280.00 285.55 271.45 275.85 0.0M
2021-08-24 277.00 281.75 268.30 278.40 0.0M
2021-08-23 284.90 295.00 274.00 275.95 0.1M
2021-08-20 292.00 292.00 265.80 277.10 0.0M
2021-08-18 283.35 294.95 281.05 290.45 0.0M
2021-08-17 281.40 289.30 277.95 281.40 0.0M
2021-08-16 296.10 297.35 279.85 282.20 0.0M
2021-08-13 290.40 300.00 278.15 291.35 0.1M
2021-08-12 272.05 289.70 270.70 286.35 0.0M
2021-08-11 278.45 278.45 251.55 266.95 0.0M
2021-08-10 295.70 296.00 267.35 279.45 0.0M
2021-08-09 288.00 302.35 282.20 287.70 0.1M
2021-08-06 273.40 279.55 272.15 276.00 0.0M
2021-08-05 278.00 284.85 269.30 271.80 0.0M
2021-08-04 281.10 290.10 276.60 278.60 0.1M
2021-08-03 295.05 295.05 285.95 286.85 0.0M
2021-08-02 296.05 298.80 286.20 290.55 0.1M
2021-07-30 300.00 305.00 286.55 290.20 0.0M
2021-07-29 298.50 306.25 287.10 291.50 0.0M
2021-07-28 303.90 314.40 293.00 296.70 0.1M
2021-07-27 273.50 302.80 273.50 302.80 0.2M
2021-07-26 292.00 296.60 271.80 275.30 0.1M
2021-07-23 321.00 323.35 295.00 296.60 0.1M
2021-07-22 320.00 329.00 311.30 317.00 0.2M
2021-07-20 314.00 326.90 277.85 313.35 0.5M
2021-07-19 247.60 300.90 239.55 300.90 0.4M
2021-07-16 224.10 261.20 213.20 250.75 0.4M
2021-07-15 181.15 219.10 181.15 219.10 0.2M
2021-07-14 186.25 186.70 180.95 182.60 0.0M
2021-07-13 188.00 188.40 183.50 185.15 0.0M
2021-07-12 183.80 189.85 183.80 185.40 0.0M
2021-07-09 188.00 188.00 179.70 183.80 0.0M
2021-07-08 187.00 191.60 181.00 182.15 0.0M
2021-07-07 194.70 194.70 184.05 185.95 0.0M
2021-07-06 198.00 198.00 187.00 188.40 0.0M
2021-07-05 194.80 200.25 194.75 196.10 0.1M
2021-07-02 195.00 195.90 188.05 193.40 0.0M
2021-07-01 190.00 194.45 183.35 188.95 0.0M
2021-06-30 188.25 198.50 187.00 188.90 0.1M
2021-06-29 175.50 194.10 173.65 189.15 0.1M
2021-06-28 176.50 178.60 170.55 175.20 0.0M
2021-06-25 179.90 180.40 172.00 174.00 0.0M
2021-06-24 182.15 182.15 176.25 177.80 0.0M
2021-06-23 176.55 184.90 176.50 180.70 0.1M
2021-06-22 185.45 189.70 175.10 176.15 0.1M
2021-06-21 170.00 188.45 166.00 182.75 0.3M
2021-06-18 159.70 184.05 158.30 175.05 0.4M
2021-06-17 146.00 159.40 144.45 156.65 0.1M
2021-06-16 150.00 151.35 146.95 147.60 0.0M
2021-06-15 149.30 152.65 146.95 148.85 0.0M
2021-06-14 146.05 152.40 144.50 146.95 0.1M
2021-06-11 152.00 155.35 149.40 151.10 0.1M
2021-06-10 144.50 151.70 144.15 148.70 0.1M
2021-06-09 141.40 146.50 139.05 142.45 0.1M
2021-06-08 139.55 143.00 139.05 140.40 0.0M
2021-06-07 142.35 142.80 138.25 139.40 0.1M
2021-06-04 142.50 144.35 140.55 141.85 0.0M
2021-06-03 140.35 144.20 139.60 142.30 0.0M
2021-06-02 137.20 141.70 136.50 139.45 0.0M
2021-06-01 140.75 142.40 134.55 136.00 0.1M
2021-05-31 142.10 148.90 140.00 140.40 0.1M
2021-05-28 154.15 155.70 144.70 145.65 0.1M
2021-05-27 153.30 156.50 146.10 153.40 0.1M
2021-05-26 147.95 151.75 142.00 146.60 0.1M
2021-05-25 144.00 149.35 139.05 144.65 0.1M
2021-05-24 137.00 144.40 136.25 140.00 0.1M
2021-05-21 138.00 138.00 134.25 134.55 0.0M
2021-05-20 132.80 137.90 128.45 133.05 0.0M
2021-05-19 132.40 132.60 129.60 130.25 0.0M
2021-05-18 129.90 133.60 128.35 128.95 0.0M
2021-05-17 131.95 132.20 126.00 128.50 0.0M
2021-05-14 134.95 134.95 127.50 129.90 0.0M
2021-05-12 132.10 136.90 131.25 131.80 0.0M
2021-05-11 131.95 139.70 128.70 135.60 0.0M
2021-05-10 132.00 136.00 130.35 131.50 0.0M
2021-05-07 140.00 140.00 131.50 132.75 0.1M
2021-05-06 119.30 140.80 118.40 139.00 0.2M
2021-05-05 121.50 121.50 118.00 119.30 0.0M
2021-05-04 123.95 124.40 119.35 119.75 0.0M
2021-05-03 116.60 123.00 115.10 118.90 0.0M
2021-04-30 116.50 120.50 113.70 117.85 0.0M
2021-04-29 117.00 117.00 113.95 114.20 0.0M
2021-04-28 118.90 118.90 114.05 114.45 0.0M
2021-04-27 114.10 116.00 113.80 115.25 0.0M
2021-04-26 114.00 116.90 113.60 114.10 0.0M
2021-04-23 113.10 115.95 113.10 113.75 0.0M
2021-04-22 111.90 114.05 111.70 112.35 0.0M
2021-04-20 109.75 114.20 109.75 111.05 0.0M
2021-04-19 111.10 111.45 108.00 109.85 0.0M
2021-04-16 115.85 118.45 113.20 113.75 0.0M
2021-04-15 116.90 116.90 112.70 114.75 0.0M
2021-04-13 116.50 118.30 113.65 116.90 0.0M
2021-04-12 120.40 120.40 111.90 114.55 0.0M
2021-04-09 122.85 123.50 119.00 120.55 0.0M
2021-04-08 125.25 128.25 118.70 122.40 0.0M
2021-04-07 120.25 128.20 120.05 125.25 0.0M
2021-04-06 118.20 121.65 114.40 118.80 0.0M
2021-04-05 124.30 124.30 112.55 117.70 0.0M
2021-04-01 112.25 123.50 112.25 122.80 0.0M
2021-03-31 118.80 118.80 113.25 114.95 0.0M
2021-03-30 115.75 116.45 114.05 116.15 0.0M
2021-03-26 117.25 117.25 112.55 113.10 0.0M
2021-03-25 114.65 117.25 111.25 112.70 0.0M
2021-03-24 121.00 121.85 116.00 116.70 0.0M
2021-03-23 121.70 124.10 121.20 122.30 0.0M
2021-03-22 123.05 123.05 118.50 120.60 0.0M
2021-03-19 116.50 124.85 112.15 122.75 0.1M
2021-03-18 127.40 128.25 112.20 115.80 0.1M
2021-03-17 126.90 135.40 122.45 125.65 0.3M
2021-03-16 113.50 126.15 113.35 124.60 0.2M
2021-03-15 113.00 114.45 110.15 112.70 0.0M
2021-03-12 119.40 119.40 108.80 111.10 0.0M
2021-03-10 112.40 117.10 111.95 115.20 0.0M
2021-03-09 113.15 113.60 110.80 111.35 0.0M
2021-03-08 119.90 119.90 110.70 112.10 0.0M
2021-03-05 115.45 120.00 113.95 114.20 0.0M
2021-03-04 119.35 121.25 115.35 116.10 0.0M
2021-03-03 117.00 120.40 111.25 118.65 0.0M
2021-03-02 110.50 112.00 109.25 110.45 0.0M
2021-03-01 113.90 113.90 109.90 110.75 0.0M
2021-02-26 112.50 112.50 109.10 109.90 0.0M
2021-02-25 114.35 114.35 112.00 112.45 0.0M
2021-02-24 113.75 115.20 110.00 112.40 0.0M
2021-02-23 110.00 119.40 109.10 113.65 0.0M
2021-02-22 113.00 114.15 109.25 110.05 0.0M
2021-02-19 113.80 115.00 111.40 112.15 0.0M
2021-02-18 112.00 115.70 112.00 113.25 0.0M
2021-02-17 114.10 115.75 113.25 114.55 0.0M
2021-02-16 116.05 116.60 113.60 113.90 0.0M
2021-02-15 119.55 119.60 115.65 116.00 0.0M
2021-02-12 117.25 120.85 116.00 117.60 0.0M
2021-02-11 116.40 119.40 116.10 116.75 0.0M
2021-02-10 113.50 117.90 112.75 115.65 0.0M
2021-02-09 115.55 115.55 112.45 113.00 0.0M
2021-02-08 116.85 117.75 115.05 115.35 0.0M
2021-02-05 118.90 119.50 114.40 114.80 0.0M
2021-02-04 114.90 122.80 113.80 118.00 0.0M
2021-02-03 111.05 116.05 111.05 114.25 0.0M
2021-02-02 114.60 117.00 113.30 113.65 0.0M
2021-02-01 111.35 115.20 108.00 112.95 0.0M
2021-01-29 118.75 120.90 110.70 112.30 0.0M
2021-01-28 105.00 118.75 105.00 115.70 0.0M
2021-01-27 107.30 111.85 102.15 109.40 0.0M
2021-01-25 115.35 115.50 110.70 111.50 0.0M
2021-01-22 114.65 117.90 112.80 113.25 0.0M
2021-01-21 119.85 121.00 113.65 114.85 0.0M
2021-01-20 122.00 123.80 118.40 119.35 0.0M
2021-01-19 109.85 126.35 109.85 121.05 0.1M
2021-01-18 114.25 114.70 106.85 109.85 0.0M
2021-01-15 119.00 119.00 113.30 113.90 0.0M
2021-01-14 120.65 120.65 116.70 117.25 0.0M
2021-01-13 122.25 123.85 117.25 118.70 0.0M
2021-01-12 121.60 124.00 119.50 121.65 0.0M
2021-01-11 129.00 129.00 119.00 121.35 0.0M
2021-01-08 124.90 129.45 123.30 124.40 0.1M
2021-01-07 123.00 124.65 120.00 122.95 0.0M
2021-01-06 127.35 127.90 119.00 122.05 0.1M
2021-01-05 112.80 131.05 110.55 126.45 0.2M
2021-01-04 117.40 118.85 110.00 112.80 0.0M
2021-01-01 116.90 117.25 112.20 114.60 0.0M