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
2022-12-30 279.39 286.52 275.20 275.85 0.0M
2022-12-29 278.79 279.74 275.75 278.69 0.0M
2022-12-28 283.28 284.93 276.85 277.54 0.0M
2022-12-27 279.39 288.82 279.29 286.62 0.0M
2022-12-26 260.38 282.08 260.38 277.34 0.0M
2022-12-23 274.40 277.84 255.79 259.48 0.0M
2022-12-22 297.40 300.99 273.50 281.39 0.0M
2022-12-21 302.34 307.63 295.35 296.55 0.0M
2022-12-20 304.29 311.17 301.89 304.58 0.0M
2022-12-19 304.63 305.08 300.94 301.64 0.0M
2022-12-16 305.78 309.37 301.84 302.79 0.0M
2022-12-15 298.95 310.12 297.75 306.48 0.0M
2022-12-14 302.34 303.04 298.00 298.40 0.0M
2022-12-13 299.60 303.24 297.80 299.20 0.0M
2022-12-12 314.91 314.91 296.15 299.30 0.0M
2022-12-09 305.33 305.33 300.29 300.64 0.0M
2022-12-08 308.33 308.33 302.34 303.24 0.0M
2022-12-07 307.38 309.27 302.94 304.48 0.0M
2022-12-06 311.12 311.32 305.23 308.33 0.0M
2022-12-05 314.31 314.31 308.97 310.87 0.0M
2022-12-02 307.53 310.22 305.73 307.68 0.0M
2022-12-01 303.89 316.06 303.89 307.53 0.0M
2022-11-30 303.79 306.08 301.79 304.63 0.0M
2022-11-29 306.38 314.01 298.85 302.49 0.0M
2022-11-28 308.48 313.32 306.53 309.67 0.0M
2022-11-25 307.13 309.42 304.33 307.68 0.0M
2022-11-24 305.93 308.53 303.44 305.93 0.0M
2022-11-23 308.08 308.08 304.29 305.73 0.0M
2022-11-22 306.43 309.67 303.19 304.58 0.0M
2022-11-21 307.73 309.47 301.29 304.68 0.0M
2022-11-18 311.12 312.17 306.28 308.48 0.0M
2022-11-17 312.47 312.62 309.27 310.12 0.0M
2022-11-16 313.42 318.70 308.18 313.51 0.0M
2022-11-15 311.37 323.54 311.37 314.76 0.0M
2022-11-14 313.47 325.74 313.47 319.10 0.0M
2022-11-11 313.61 321.20 311.57 315.06 0.0M
2022-11-10 309.12 313.96 305.33 306.93 0.0M
2022-11-09 313.17 323.44 309.57 312.82 0.0M
2022-11-07 321.85 322.00 309.02 313.17 0.0M
2022-11-04 311.97 323.29 311.97 318.40 0.0M
2022-11-03 311.32 329.08 309.17 319.45 0.0M
2022-11-02 313.17 318.30 309.62 310.82 0.0M
2022-11-01 304.78 311.82 301.44 310.22 0.0M
2022-10-31 302.44 307.43 299.50 302.14 0.0M
2022-10-28 307.83 313.81 305.33 306.93 0.0M
2022-10-27 304.58 309.32 303.94 305.33 0.0M
2022-10-25 306.73 308.18 304.09 305.63 0.0M
2022-10-24 310.72 310.82 304.09 306.58 0.0M
2022-10-21 306.93 307.63 299.35 303.94 0.0M
2022-10-20 305.83 307.43 302.44 303.89 0.0M
2022-10-19 308.33 312.22 305.63 307.38 0.0M
2022-10-18 311.77 313.71 303.84 306.23 0.0M
2022-10-17 298.95 318.05 298.95 309.42 0.0M
2022-10-14 310.37 314.86 300.34 302.19 0.0M
2022-10-13 306.33 309.52 304.38 306.08 0.0M
2022-10-12 310.37 313.76 300.24 305.88 0.0M
2022-10-11 324.29 327.23 307.93 311.67 0.0M
2022-10-10 329.68 329.68 319.75 322.45 0.0M
2022-10-07 319.25 330.18 317.81 328.13 0.0M
2022-10-06 308.08 320.30 308.08 314.51 0.0M
2022-10-04 306.13 308.23 304.04 305.63 0.0M
2022-10-03 314.01 314.01 299.35 301.04 0.0M
2022-09-30 300.19 315.11 299.35 312.97 0.0M
2022-09-29 305.58 313.61 294.86 300.14 0.0M
2022-09-28 304.88 311.32 302.14 306.43 0.0M
2022-09-27 302.34 312.22 302.34 305.43 0.0M
2022-09-26 317.41 318.30 298.20 304.38 0.0M
2022-09-23 329.83 334.27 320.10 323.19 0.0M
2022-09-22 333.27 336.36 326.54 328.43 0.0M
2022-09-21 337.06 340.95 329.98 333.62 0.0M
2022-09-20 338.01 346.69 329.58 336.27 0.0M
2022-09-19 320.25 336.91 320.25 335.72 0.0M
2022-09-16 332.27 336.66 317.56 328.08 0.0M
2022-09-15 351.18 351.18 330.33 332.32 0.0M
2022-09-14 353.18 353.18 339.26 345.20 0.0M
2022-09-13 357.92 358.72 343.35 350.78 0.0M
2022-09-12 345.15 362.91 342.15 354.87 0.0M
2022-09-09 351.23 351.23 332.47 338.36 0.0M
2022-09-08 336.36 354.23 329.43 346.19 0.1M
2022-09-07 323.29 331.97 323.29 326.24 0.0M
2022-09-06 335.77 339.31 319.50 324.19 0.0M
2022-09-05 335.77 349.24 333.92 337.96 0.1M
2022-09-02 305.28 337.86 304.19 330.38 0.2M
2022-09-01 304.24 306.93 299.60 300.69 0.0M
2022-08-30 301.69 307.33 301.34 304.24 0.0M
2022-08-29 270.71 307.43 270.71 300.69 0.0M
2022-08-26 298.45 304.33 298.45 300.74 0.0M
2022-08-25 303.14 305.33 299.60 300.29 0.0M
2022-08-24 306.38 306.38 300.29 302.54 0.0M
2022-08-23 294.86 308.33 292.91 303.34 0.0M
2022-08-22 301.24 301.34 295.35 297.45 0.0M
2022-08-19 304.78 305.48 299.05 300.44 0.0M
2022-08-18 308.18 310.32 300.39 305.88 0.0M
2022-08-17 299.35 309.07 292.46 303.29 0.0M
2022-08-16 294.66 302.14 294.66 299.75 0.0M
2022-08-12 299.35 300.04 293.86 297.80 0.0M
2022-08-11 291.61 303.89 264.42 299.55 0.0M
2022-08-10 297.25 297.25 289.62 291.51 0.0M
2022-08-08 300.19 300.19 291.61 292.86 0.0M
2022-08-05 292.66 300.74 292.66 295.20 0.0M
2022-08-04 308.03 310.32 298.00 298.75 0.0M
2022-08-03 301.54 310.82 301.54 303.54 0.0M
2022-08-02 314.06 317.56 307.33 309.92 0.0M
2022-08-01 304.38 318.30 304.38 314.06 0.0M
2022-07-29 300.34 309.27 300.24 304.43 0.0M
2022-07-28 297.30 301.94 295.50 299.35 0.0M
2022-07-27 297.80 301.74 290.66 294.96 0.0M
2022-07-26 308.33 310.32 294.36 298.10 0.0M
2022-07-25 308.28 311.52 304.58 307.28 0.0M
2022-07-22 305.73 314.11 305.73 309.02 0.0M
2022-07-21 308.53 309.07 299.20 302.59 0.0M
2022-07-20 304.83 314.31 303.34 305.23 0.0M
2022-07-19 295.16 311.22 295.16 301.69 0.0M
2022-07-18 292.96 299.65 292.26 296.95 0.0M
2022-07-15 288.82 290.37 283.58 288.97 0.0M
2022-07-14 293.71 295.01 286.12 287.72 0.0M
2022-07-13 295.01 296.30 290.86 291.76 0.0M
2022-07-12 293.41 297.75 291.86 292.81 0.0M
2022-07-11 296.40 296.40 290.42 293.86 0.0M
2022-07-08 301.04 303.84 294.56 296.40 0.0M
2022-07-07 297.40 301.74 293.76 296.90 0.0M
2022-07-06 293.06 294.96 288.02 292.81 0.0M
2022-07-05 289.97 301.34 289.57 291.16 0.0M
2022-07-04 282.48 292.76 282.48 289.97 0.0M
2022-07-01 281.39 287.77 278.39 286.92 0.0M
2022-06-30 291.66 301.94 283.58 286.12 0.0M
2022-06-29 289.37 294.51 288.27 291.66 0.0M
2022-06-28 288.37 295.16 285.28 292.91 0.0M
2022-06-27 294.21 306.33 287.32 288.77 0.0M
2022-06-24 285.03 292.11 284.38 286.77 0.0M
2022-06-23 282.68 285.38 273.05 280.54 0.0M
2022-06-22 283.08 285.58 276.30 278.94 0.0M
2022-06-21 264.62 290.86 264.62 283.83 0.0M
2022-06-20 271.61 282.73 256.44 259.48 0.0M
2022-06-17 284.38 285.48 274.45 277.29 0.0M
2022-06-16 297.75 299.35 281.24 283.78 0.0M
2022-06-15 299.35 302.69 288.87 292.66 0.0M
2022-06-14 292.36 299.94 291.36 296.30 0.0M
2022-06-13 293.36 298.85 284.38 292.91 0.0M
2022-06-10 322.30 322.30 299.70 305.53 0.0M
2022-06-09 322.30 332.97 321.30 325.04 0.0M
2022-06-08 326.59 333.57 322.15 325.34 0.0M
2022-06-07 322.89 335.22 320.35 322.99 0.0M
2022-06-06 331.28 332.72 321.25 325.64 0.0M
2022-06-03 321.10 349.29 320.30 330.83 0.1M
2022-06-02 313.95 331.75 313.60 322.95 0.1M
2022-06-01 309.25 322.50 308.50 313.35 0.0M
2022-05-31 328.00 328.00 311.10 314.40 0.0M
2022-05-30 311.95 334.10 304.90 326.10 0.0M
2022-05-27 296.10 308.95 295.00 303.90 0.0M
2022-05-26 290.75 308.00 280.00 291.10 0.0M
2022-05-25 304.00 305.65 286.00 287.15 0.0M
2022-05-24 306.85 310.90 300.65 303.05 0.0M
2022-05-23 318.20 318.20 303.30 307.20 0.0M
2022-05-20 317.25 325.70 312.30 317.55 0.0M
2022-05-19 323.00 326.30 310.95 313.30 0.0M
2022-05-18 304.20 347.15 300.85 336.10 0.2M
2022-05-17 253.50 296.10 248.45 296.10 0.1M
2022-05-16 247.35 254.00 238.45 246.75 0.0M
2022-05-13 246.70 247.95 235.30 239.35 0.0M
2022-05-12 235.05 245.00 234.05 239.10 0.0M
2022-05-11 260.65 260.90 233.80 241.45 0.1M
2022-05-10 271.00 276.25 255.00 260.65 0.0M
2022-05-09 286.30 286.30 268.00 269.85 0.0M
2022-05-06 293.95 293.95 284.55 289.35 0.0M
2022-05-05 291.95 299.70 291.95 294.35 0.0M
2022-05-04 295.10 303.90 291.60 295.60 0.0M
2022-05-02 303.00 303.65 294.70 298.05 0.0M
2022-04-29 319.00 319.00 302.90 304.65 0.0M
2022-04-28 295.75 318.00 290.05 312.55 0.1M
2022-04-27 291.15 294.00 286.20 290.05 0.0M
2022-04-26 294.60 297.95 292.00 293.80 0.0M
2022-04-25 306.00 306.00 292.00 293.25 0.0M
2022-04-22 301.95 307.75 296.00 305.20 0.0M
2022-04-21 303.10 305.00 296.30 297.90 0.0M
2022-04-20 300.05 305.35 297.10 301.25 0.0M
2022-04-19 307.00 308.70 295.05 297.15 0.0M
2022-04-18 305.30 305.90 298.25 302.55 0.0M
2022-04-13 315.00 315.00 304.65 306.15 0.0M
2022-04-12 313.60 316.15 304.10 309.75 0.0M
2022-04-11 315.85 321.50 311.90 313.70 0.0M
2022-04-08 316.00 320.15 312.55 315.95 0.0M
2022-04-07 334.00 334.00 304.70 316.45 0.0M
2022-04-06 326.95 337.55 324.20 329.55 0.0M
2022-04-05 335.00 335.00 325.00 328.00 0.0M
2022-04-04 319.00 337.75 313.05 332.30 0.1M
2022-04-01 297.50 315.35 297.50 314.30 0.0M
2022-03-31 303.00 306.00 297.35 299.70 0.0M
2022-03-30 310.55 317.40 293.15 297.45 0.0M
2022-03-29 307.00 312.00 305.85 309.70 0.0M
2022-03-28 313.60 313.60 305.05 308.40 0.0M
2022-03-25 307.00 314.00 303.80 310.25 0.1M
2022-03-24 281.10 309.00 281.10 303.15 0.1M
2022-03-23 278.05 286.80 278.05 281.55 0.0M
2022-03-22 284.55 287.80 278.20 279.50 0.0M
2022-03-21 278.40 289.85 276.50 282.10 0.0M
2022-03-17 278.50 280.05 275.20 277.20 0.0M
2022-03-16 277.90 279.30 273.00 274.85 0.0M
2022-03-15 280.75 283.65 269.70 273.65 0.0M
2022-03-14 278.90 279.15 274.35 277.45 0.0M
2022-03-11 269.40 277.75 269.30 273.80 0.0M
2022-03-10 277.95 281.00 268.55 269.70 0.0M
2022-03-09 268.00 274.00 264.00 273.40 0.0M
2022-03-08 250.40 264.60 250.40 260.95 0.0M
2022-03-07 248.05 252.40 243.85 248.30 0.0M
2022-03-04 260.00 264.00 250.35 251.40 0.0M
2022-03-03 261.10 262.95 259.00 260.20 0.0M
2022-03-02 252.00 258.60 250.00 256.70 0.0M
2022-02-28 255.90 255.90 243.75 252.90 0.0M
2022-02-25 244.70 251.15 243.30 249.30 0.0M
2022-02-24 250.00 250.00 230.20 233.20 0.1M
2022-02-23 260.00 277.40 254.20 255.80 0.0M
2022-02-22 270.05 270.55 250.95 257.40 0.1M
2022-02-21 287.50 287.60 277.45 279.35 0.1M
2022-02-18 285.55 294.70 285.55 290.00 0.0M
2022-02-17 297.60 297.60 286.45 289.25 0.0M
2022-02-16 291.80 299.45 288.40 292.20 0.1M
2022-02-15 275.10 287.75 272.05 284.60 0.1M
2022-02-14 281.60 294.15 275.05 278.55 0.1M
2022-02-11 299.15 303.95 295.20 299.25 0.1M
2022-02-10 303.15 305.65 298.45 303.60 0.0M
2022-02-09 304.25 307.25 295.60 299.30 0.0M
2022-02-08 307.75 307.90 298.00 300.45 0.0M
2022-02-07 313.60 313.60 303.50 304.50 0.0M
2022-02-04 304.00 314.10 303.30 305.00 0.0M
2022-02-03 312.25 319.00 309.60 311.00 0.0M
2022-02-02 309.45 321.30 308.85 314.10 0.0M
2022-02-01 307.20 313.25 299.65 306.25 0.0M
2022-01-31 302.05 310.00 300.80 302.05 0.0M
2022-01-28 305.50 311.85 301.00 304.05 0.0M
2022-01-27 310.00 310.65 297.60 299.55 0.0M
2022-01-25 301.00 313.95 290.00 310.00 0.0M
2022-01-24 315.00 323.95 298.05 301.00 0.1M
2022-01-21 340.00 349.30 315.30 319.00 0.1M
2022-01-20 357.95 362.90 328.85 339.25 0.1M
2022-01-19 338.00 356.70 338.00 352.70 0.0M
2022-01-18 350.00 359.70 339.55 343.20 0.0M
2022-01-17 346.30 363.10 346.30 355.35 0.0M
2022-01-14 359.80 365.65 353.05 358.90 0.0M
2022-01-13 354.95 355.00 346.70 349.45 0.0M
2022-01-12 358.80 361.50 342.65 345.20 0.0M
2022-01-11 353.90 366.45 342.40 356.55 0.1M
2022-01-10 324.90 353.00 321.40 348.20 0.2M
2022-01-07 310.50 328.95 310.50 320.20 0.0M
2022-01-06 302.60 314.95 300.00 312.10 0.0M
2022-01-05 305.70 317.10 304.00 309.30 0.0M
2022-01-04 301.70 313.00 301.70 305.00 0.0M
2022-01-03 306.15 314.30 306.15 308.00 0.0M