Datamatics Global Services Ltd

DATC
🏛️ india →
854.45
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 899.90 899.90 899.90 899.90 0.5K
09:15 896.00 896.00 891.00 894.80 5.3K
09:16 893.00 895.00 892.80 892.80 2.7K
09:17 891.00 891.00 887.50 888.10 2.1K
09:18 888.90 889.10 888.00 888.90 1.4K
09:19 889.60 889.60 888.60 888.60 0.6K
09:20 890.50 890.50 889.10 889.70 1.5K
09:21 890.60 894.40 890.10 894.10 0.7K
09:22 894.70 897.60 893.00 893.00 0.8K
09:23 893.10 894.50 892.20 893.00 1.0K
09:24 890.10 892.30 890.10 892.10 3.3K
09:25 891.80 891.80 891.10 891.20 0.3K
09:26 891.70 892.30 891.70 892.30 0.1K
09:27 893.30 893.30 892.40 892.40 0.1K
09:28 892.40 893.00 892.40 893.00 0.0K
09:29 893.00 893.00 891.00 891.00 0.2K
09:30 891.00 891.40 889.50 891.40 0.7K
09:31 891.00 891.00 890.50 890.50 0.3K
09:32 891.10 891.10 891.10 891.10 0.0K
09:33 891.30 892.00 891.30 892.00 0.2K
09:34 893.40 893.40 893.00 893.00 0.1K
09:35 893.80 893.80 891.50 892.90 0.6K
09:36 893.10 894.00 893.10 893.80 0.1K
09:37 893.30 893.40 893.00 893.00 0.1K
09:38 893.80 893.80 893.20 893.20 0.1K
09:39 893.20 893.20 892.20 892.20 0.3K
09:40 893.30 893.30 889.30 889.30 1.4K
09:41 889.20 890.70 889.20 890.00 0.2K
09:42 890.50 891.50 890.50 891.50 0.3K
09:43 890.50 891.70 890.50 891.70 0.3K
09:44 891.30 892.50 891.30 892.50 0.1K
09:45 892.30 892.80 892.00 892.80 0.2K
09:46 892.50 892.50 892.00 892.00 0.7K
09:47 892.00 892.00 891.80 891.80 0.0K
09:48 891.60 892.00 891.60 892.00 0.2K
09:49 892.00 892.00 892.00 892.00 0.2K
09:50 892.00 892.00 890.70 890.70 0.2K
09:51 890.50 890.50 888.10 888.60 1.7K
09:52 887.40 887.70 887.40 887.60 1.2K
09:53 886.10 887.50 886.10 886.60 0.4K
09:54 887.60 889.50 887.60 889.50 2.6K
09:55 890.10 890.60 889.80 890.60 0.2K
09:56 890.50 890.50 890.40 890.40 0.4K
09:57 890.20 890.20 889.70 889.70 2.0K
09:58 889.50 890.40 889.00 890.40 0.6K
09:59 888.50 889.30 888.50 889.30 0.2K
10:00 889.10 889.10 889.10 889.10 0.0K
10:01 889.00 889.10 889.00 889.10 0.1K
10:02 889.10 889.10 889.10 889.10 0.2K
10:03 889.10 889.10 889.10 889.10 0.0K
10:04 889.40 889.60 889.40 889.60 0.1K
10:05 890.00 890.00 890.00 890.00 0.2K
10:06 890.00 890.00 889.00 889.00 0.2K
10:07 888.30 888.80 888.30 888.70 0.0K
10:08 888.30 888.70 888.30 888.70 0.0K
10:09 888.80 888.80 888.70 888.70 0.1K
10:10 888.70 888.70 888.00 888.00 0.1K
10:11 887.60 887.60 887.60 887.60 0.1K
10:13 887.70 887.70 887.70 887.70 0.0K
10:14 887.80 889.10 887.80 889.10 0.2K
10:15 888.70 889.10 888.70 889.10 0.0K
10:16 888.70 888.70 888.70 888.70 0.0K
10:17 888.70 889.10 888.70 889.00 0.2K
10:18 889.40 890.50 889.40 890.50 0.2K
10:19 889.40 890.10 889.40 890.00 0.1K
10:20 890.00 890.00 890.00 890.00 0.0K
10:21 890.00 890.00 890.00 890.00 0.2K
10:22 890.00 890.30 890.00 890.30 0.0K
10:23 890.30 890.30 890.00 890.00 0.1K
10:24 890.00 890.00 890.00 890.00 0.0K
10:25 890.00 891.60 890.00 891.60 0.5K
10:26 891.60 891.60 890.50 891.20 0.3K
10:27 891.20 891.60 891.20 891.60 0.0K
10:28 891.20 891.20 891.20 891.20 0.0K
10:29 892.00 898.10 892.00 897.70 5.5K
10:30 895.90 897.10 895.30 897.10 4.9K
10:31 898.00 898.00 897.20 897.20 0.2K
10:32 897.20 897.20 895.60 897.20 0.8K
10:33 896.10 896.20 896.10 896.20 0.0K
10:34 896.00 896.00 895.60 895.60 3.1K
10:35 896.70 896.70 896.10 896.10 0.0K
10:36 895.50 895.50 895.50 895.50 0.0K
10:37 896.10 897.50 896.10 897.50 0.3K
10:38 896.60 897.20 896.50 896.50 0.5K
10:39 895.50 896.40 895.50 896.40 0.1K
10:40 896.70 898.00 896.40 898.00 1.1K
10:41 898.00 898.20 898.00 898.20 1.2K
10:42 898.20 898.20 898.20 898.20 0.2K
10:43 898.20 898.20 897.60 897.80 0.4K
10:44 896.60 896.60 896.60 896.60 0.0K
10:45 897.50 899.90 897.50 897.80 1.9K
10:46 897.90 897.90 897.90 897.90 0.1K
10:47 899.60 899.60 899.60 899.60 0.0K
10:48 899.60 899.60 898.10 898.10 0.4K
10:49 898.60 899.40 898.40 899.40 0.2K
10:52 898.40 898.40 898.40 898.40 0.0K
10:54 897.50 898.00 897.50 898.00 0.4K
10:55 896.80 896.80 896.80 896.80 0.8K
10:56 896.80 897.50 896.80 897.50 0.6K
10:57 896.90 896.90 896.90 896.90 0.0K
10:58 896.90 896.90 896.90 896.90 0.1K
11:00 897.60 897.60 897.00 897.00 0.5K
11:01 897.30 897.50 897.30 897.50 0.2K
11:02 897.00 897.00 895.40 895.40 0.8K
11:03 895.30 895.30 894.70 894.70 0.0K
11:04 894.70 894.90 894.70 894.90 0.1K
11:05 895.00 895.00 894.70 894.70 0.2K
11:06 894.70 894.70 894.70 894.70 0.0K
11:07 895.30 895.30 895.30 895.30 0.1K
11:08 895.30 895.60 895.30 895.60 0.0K
11:10 895.60 896.30 895.60 896.30 0.0K
11:11 895.60 895.60 895.50 895.50 0.1K
11:12 896.00 898.40 896.00 896.80 0.6K
11:13 896.80 896.80 896.80 896.80 0.1K
11:16 896.50 896.50 896.50 896.50 0.0K
11:17 896.50 896.60 895.80 895.80 0.1K
11:18 895.50 895.50 895.50 895.50 0.0K
11:19 895.00 895.00 894.80 895.00 0.3K
11:20 895.00 895.00 895.00 895.00 0.0K
11:22 894.70 894.70 894.70 894.70 0.0K
11:23 894.70 894.70 894.40 894.40 0.2K
11:24 893.30 893.30 892.70 892.80 0.9K
11:25 894.40 894.40 893.10 893.10 0.3K
11:28 893.30 893.30 893.30 893.30 0.1K
11:29 893.30 893.30 893.30 893.30 0.1K
11:30 893.30 893.30 893.10 893.10 0.0K
11:31 893.10 893.10 893.10 893.10 0.1K
11:34 893.80 893.80 893.80 893.80 0.0K
11:35 892.90 893.50 891.00 893.50 2.3K
11:36 893.20 893.20 893.20 893.20 0.1K
11:39 893.20 893.20 893.20 893.20 0.0K
11:40 893.90 893.90 893.30 893.30 0.6K
11:41 894.80 894.80 894.00 894.00 0.1K
11:42 894.00 894.00 894.00 894.00 0.0K
11:44 893.10 893.10 893.10 893.10 0.0K
11:51 893.10 893.10 893.10 893.10 0.0K
11:52 891.30 891.30 891.30 891.30 2.5K
11:53 890.90 892.00 890.00 892.00 1.5K
11:55 891.80 891.80 890.90 890.90 0.1K
11:56 891.00 891.00 891.00 891.00 0.1K
11:57 890.70 890.70 890.20 890.20 1.3K
11:59 890.70 890.70 890.70 890.70 0.0K
12:00 890.50 891.20 890.50 891.20 0.0K
12:01 890.10 890.10 890.10 890.10 0.0K
12:03 890.70 891.60 890.10 891.60 0.1K
12:05 891.30 891.30 891.30 891.30 0.5K
12:06 890.80 890.80 890.80 890.80 0.0K
12:08 890.30 890.30 890.00 890.00 0.0K
12:09 890.00 890.00 890.00 890.00 0.0K
12:10 890.00 891.00 890.00 891.00 0.6K
12:11 891.10 891.10 891.10 891.10 0.1K
12:13 890.30 890.30 890.30 890.30 0.0K
12:14 890.30 890.70 890.30 890.70 0.0K
12:16 890.20 890.20 890.00 890.00 0.3K
12:17 890.00 890.00 890.00 890.00 0.0K
12:20 890.00 890.00 890.00 890.00 0.1K
12:21 890.00 890.00 890.00 890.00 0.0K
12:24 890.10 890.10 890.10 890.10 0.0K
12:25 890.10 890.10 890.10 890.10 0.0K
12:26 889.20 889.80 889.20 889.80 0.2K
12:27 889.80 890.10 889.80 890.10 0.2K
12:29 889.60 889.60 889.60 889.60 0.0K
12:30 889.60 889.60 889.60 889.60 0.0K
12:31 889.10 889.60 889.10 889.60 0.0K
12:32 889.10 890.00 889.10 890.00 0.1K
12:33 889.80 889.80 889.10 889.10 0.0K
12:34 889.10 890.30 889.10 890.30 0.0K
12:35 891.50 891.50 890.90 891.30 0.0K
12:36 890.50 890.50 890.50 890.50 0.0K
12:37 889.70 889.70 889.70 889.70 0.0K
12:39 890.00 890.00 890.00 890.00 0.0K
12:41 890.30 890.30 890.30 890.30 0.0K
12:42 890.50 890.50 890.50 890.50 0.0K
12:44 891.40 891.40 891.10 891.10 0.2K
12:45 891.40 891.40 891.40 891.40 0.0K
12:47 891.50 891.50 891.50 891.50 0.1K
12:48 890.80 890.80 890.80 890.80 0.0K
12:49 890.90 890.90 890.90 890.90 0.0K
12:50 890.90 890.90 890.10 890.10 0.0K
12:51 890.60 890.60 890.60 890.60 0.0K
12:52 890.00 890.00 889.10 889.10 0.2K
12:53 889.00 889.00 889.00 889.00 0.0K
12:54 889.00 889.00 889.00 889.00 0.0K
12:55 889.00 889.00 889.00 889.00 0.1K
12:56 888.70 888.70 888.70 888.70 0.1K
12:57 889.40 889.40 889.40 889.40 0.0K
12:59 889.50 889.50 889.50 889.50 0.1K
13:00 889.70 889.80 888.90 888.90 0.2K
13:02 889.40 889.40 889.40 889.40 0.0K
13:03 888.70 888.70 888.70 888.70 0.0K
13:04 889.30 889.30 889.30 889.30 0.0K
13:05 889.50 889.50 889.50 889.50 0.1K
13:06 889.70 889.80 889.70 889.80 0.0K
13:08 890.10 890.20 890.10 890.20 0.0K
13:10 889.70 890.00 889.70 890.00 0.0K
13:14 890.00 890.00 890.00 890.00 0.0K
13:15 889.70 889.70 889.70 889.70 0.0K
13:16 889.70 889.70 889.70 889.70 0.1K
13:17 890.00 890.00 889.30 889.30 0.6K
13:18 890.00 890.00 890.00 890.00 0.1K
13:19 888.60 888.60 888.60 888.60 1.0K
13:20 888.00 888.90 888.00 888.90 0.2K
13:21 888.70 888.70 888.70 888.70 0.0K
13:22 887.20 887.80 887.20 887.80 0.2K
13:23 887.80 887.80 887.80 887.80 0.0K
13:24 887.80 887.80 887.80 887.80 0.0K
13:25 887.40 887.40 887.40 887.40 0.0K
13:26 887.40 888.00 887.40 888.00 0.2K
13:27 887.60 887.60 887.10 887.10 0.0K
13:28 887.10 887.80 887.10 887.80 0.1K
13:29 887.30 887.30 887.30 887.30 0.1K
13:30 887.30 887.30 887.30 887.30 0.0K
13:31 887.90 887.90 887.90 887.90 0.0K
13:33 887.50 888.30 887.50 888.30 0.1K
13:34 887.50 887.50 887.30 887.30 0.1K
13:36 887.30 887.30 887.00 887.00 0.0K
13:37 887.10 887.50 887.10 887.50 0.0K
13:39 887.00 887.00 887.00 887.00 0.0K
13:40 887.00 887.00 887.00 887.00 0.0K
13:41 887.00 887.90 887.00 887.90 0.1K
13:42 887.60 887.60 887.60 887.60 0.0K
13:43 887.60 887.60 887.60 887.60 0.0K
13:44 887.60 887.60 887.60 887.60 0.5K
13:45 887.70 887.70 887.10 887.10 0.6K
13:46 887.10 887.10 887.10 887.10 0.0K
13:47 886.70 886.70 886.60 886.60 0.4K
13:48 886.60 886.60 886.50 886.50 0.1K
13:49 886.50 886.60 886.50 886.60 0.0K
13:50 886.50 887.00 886.50 887.00 0.2K
13:51 886.50 886.50 886.50 886.50 0.0K
13:54 886.20 886.20 886.10 886.10 1.0K
13:55 886.40 886.40 886.00 886.00 0.7K
13:56 885.90 885.90 885.20 885.20 0.0K
13:57 885.20 885.20 885.20 885.20 0.0K
13:58 885.10 885.10 885.10 885.10 0.2K
13:59 885.30 885.30 884.00 884.40 1.2K
14:00 884.40 884.50 883.40 884.50 0.2K
14:01 885.00 885.00 885.00 885.00 0.1K
14:02 883.80 883.80 883.80 883.80 0.0K
14:03 883.50 883.50 883.50 883.50 0.0K
14:04 883.60 883.60 882.60 882.60 0.2K
14:05 882.40 884.00 882.40 883.90 0.2K
14:06 883.90 884.30 883.90 884.30 0.4K
14:07 885.50 885.50 885.50 885.50 0.0K
14:08 885.10 885.10 885.10 885.10 0.0K
14:09 884.60 884.90 884.60 884.90 0.2K
14:10 885.60 885.60 885.60 885.60 0.0K
14:12 885.60 885.60 885.00 885.00 0.0K
14:13 885.80 886.50 885.70 886.30 0.1K
14:14 886.20 886.20 886.00 886.00 0.0K
14:16 885.90 886.00 885.90 886.00 0.1K
14:17 886.00 886.30 886.00 886.30 0.1K
14:18 886.30 886.30 886.30 886.30 0.1K
14:19 886.30 886.30 886.30 886.30 0.0K
14:20 886.30 886.30 886.30 886.30 0.0K
14:21 885.70 886.70 885.60 886.40 0.3K
14:22 885.60 885.60 885.60 885.60 0.0K
14:23 886.20 886.20 886.20 886.20 0.0K
14:24 886.20 886.20 885.20 885.20 0.2K
14:25 885.20 886.50 885.20 886.50 0.5K
14:26 886.30 886.30 886.30 886.30 0.0K
14:27 885.50 885.50 884.60 884.60 0.5K
14:28 884.50 884.50 884.00 884.00 0.0K
14:29 883.90 883.90 883.90 883.90 0.2K
14:30 883.90 884.60 883.90 884.60 0.3K
14:31 884.20 884.50 884.20 884.50 0.0K
14:32 883.90 884.00 883.90 883.90 1.2K
14:33 883.90 883.90 883.90 883.90 0.3K
14:35 883.90 884.00 883.90 884.00 0.0K
14:36 884.00 884.00 883.90 883.90 0.1K
14:37 883.90 883.90 883.90 883.90 0.4K
14:38 883.90 883.90 883.90 883.90 0.1K
14:39 883.70 883.70 882.90 882.90 0.0K
14:40 882.50 882.60 882.50 882.60 0.0K
14:41 882.50 882.50 881.60 881.60 0.1K
14:42 881.60 882.00 881.60 881.90 1.8K
14:43 882.00 882.00 881.60 882.00 0.3K
14:44 881.10 881.30 881.10 881.30 0.8K
14:45 881.30 881.30 880.10 880.20 0.5K
14:46 880.20 880.20 879.00 879.00 1.1K
14:47 879.00 879.40 879.00 879.00 0.0K
14:48 879.00 879.40 878.50 878.50 0.1K
14:49 878.00 880.10 878.00 879.80 1.2K
14:50 879.60 879.60 878.00 879.00 0.3K
14:51 879.00 879.20 878.90 879.20 0.3K
14:52 879.00 879.40 878.50 879.00 0.2K
14:53 878.90 878.90 878.90 878.90 0.0K
14:54 878.30 878.30 878.30 878.30 0.1K
14:55 878.30 878.70 878.30 878.70 0.1K
14:56 879.00 879.00 878.50 878.50 0.2K
14:57 879.00 879.00 878.50 878.50 0.0K
14:58 879.00 879.10 879.00 879.10 0.1K
14:59 878.50 879.00 878.50 879.00 0.2K
15:00 879.10 879.60 879.10 879.60 0.3K
15:01 879.80 879.80 878.60 878.60 0.6K
15:02 878.70 878.80 878.70 878.80 0.4K
15:03 878.80 879.00 878.70 879.00 0.3K
15:04 879.00 879.00 878.70 878.70 0.0K
15:05 879.00 879.00 878.80 878.80 0.1K
15:06 878.50 881.50 878.50 880.00 3.9K
15:07 880.10 880.10 878.50 878.50 0.2K
15:08 879.10 879.20 879.00 879.00 0.1K
15:09 879.40 879.60 879.20 879.60 1.2K
15:10 879.20 879.20 878.30 878.50 0.3K
15:11 878.50 878.50 877.20 877.20 1.0K
15:12 877.30 877.80 877.30 877.70 0.0K
15:13 877.30 877.90 877.30 877.80 0.5K
15:14 877.70 877.70 877.60 877.60 0.4K
15:15 877.50 879.80 877.40 879.80 0.9K
15:16 877.30 877.30 876.30 876.30 0.4K
15:17 877.30 877.30 874.00 874.70 3.5K
15:18 872.80 874.30 872.80 873.80 1.4K
15:19 873.10 873.80 873.00 873.80 0.2K
15:20 873.10 873.70 870.00 872.70 4.4K
15:21 872.50 873.00 872.50 872.50 1.3K
15:22 872.70 872.80 872.50 872.70 0.2K
15:23 872.10 872.40 871.60 871.60 0.6K
15:24 871.80 872.00 870.70 871.00 2.2K
15:25 871.00 871.00 870.70 871.00 0.5K
15:26 871.00 871.00 869.50 869.50 2.6K
15:27 870.00 870.30 869.70 870.00 1.4K
15:28 869.80 882.00 869.80 882.00 1.7K
15:29 874.80 879.60 873.50 874.80 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available