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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 305.10 312.80 304.25 306.00 0.1M
2021-12-30 309.90 314.35 302.30 304.00 0.2M
2021-12-29 297.30 318.95 295.20 309.20 0.6M
2021-12-28 298.50 302.10 292.80 295.00 0.1M
2021-12-27 286.00 298.00 283.55 296.35 0.2M
2021-12-24 287.50 299.80 282.30 290.35 0.2M
2021-12-23 282.00 292.00 282.00 286.05 0.1M
2021-12-22 267.65 284.50 266.95 281.80 0.2M
2021-12-21 275.00 283.65 261.65 268.00 0.3M
2021-12-20 284.80 287.95 270.00 272.70 0.2M
2021-12-17 302.60 303.20 288.05 290.45 0.1M
2021-12-16 305.20 308.50 299.05 300.35 0.1M
2021-12-15 308.00 314.40 302.00 303.40 0.3M
2021-12-14 303.75 307.95 300.10 305.45 0.1M
2021-12-13 307.00 312.90 303.05 304.50 0.1M
2021-12-10 297.00 303.90 297.00 300.80 0.1M
2021-12-09 297.85 304.90 296.50 300.25 0.2M
2021-12-08 288.20 300.45 288.20 295.20 0.1M
2021-12-07 290.05 293.25 286.25 288.20 0.1M
2021-12-06 292.50 296.75 281.00 285.80 0.3M
2021-12-03 303.95 307.45 298.00 300.65 0.1M
2021-12-02 296.00 304.00 287.40 302.35 0.2M
2021-12-01 281.80 296.25 281.80 293.50 0.2M
2021-11-30 285.00 299.50 285.00 289.20 0.2M
2021-11-29 290.20 298.75 279.25 283.15 0.2M
2021-11-26 310.00 315.80 302.50 303.65 0.2M
2021-11-25 314.15 321.95 314.15 317.45 0.1M
2021-11-24 316.80 323.50 313.00 314.65 0.2M
2021-11-23 300.75 314.90 294.45 312.05 0.2M
2021-11-22 321.05 321.05 293.80 300.75 0.3M
2021-11-18 331.00 334.20 313.10 320.75 0.2M
2021-11-17 326.00 338.00 326.00 328.10 0.1M
2021-11-16 326.60 336.50 324.00 325.60 0.1M
2021-11-15 338.80 338.80 325.10 327.50 0.2M
2021-11-12 334.00 343.50 334.00 337.15 0.1M
2021-11-11 338.60 341.20 332.00 333.45 0.1M
2021-11-10 336.50 347.85 333.00 338.80 0.2M
2021-11-09 333.80 348.50 331.00 338.35 0.4M
2021-11-08 329.10 337.50 323.00 332.00 0.2M
2021-11-04 324.60 329.55 324.00 327.10 0.0M
2021-11-03 337.00 337.35 321.35 322.95 0.1M
2021-11-02 325.80 340.95 321.85 334.65 0.4M
2021-11-01 314.00 325.00 314.00 321.20 0.1M
2021-10-29 314.00 325.45 300.70 314.05 0.3M
2021-10-28 325.75 325.75 308.40 313.85 0.2M
2021-10-27 324.90 335.00 309.00 325.75 0.7M
2021-10-26 305.00 324.70 302.00 321.90 0.2M
2021-10-25 320.30 320.30 305.00 305.45 0.2M
2021-10-22 334.00 340.30 309.65 316.15 0.3M
2021-10-21 322.25 337.90 322.25 332.10 0.2M
2021-10-20 333.70 344.90 316.75 328.25 0.3M
2021-10-19 350.65 365.00 300.20 331.30 0.6M
2021-10-18 361.90 364.10 347.50 348.15 0.2M
2021-10-14 358.80 373.00 356.00 358.85 0.3M
2021-10-13 368.00 368.50 354.00 356.55 0.3M
2021-10-12 356.80 382.40 356.00 369.70 1.0M
2021-10-11 366.70 366.70 349.70 354.55 0.5M
2021-10-08 324.95 371.20 321.05 364.55 2.5M
2021-10-07 332.40 337.80 319.50 322.80 0.3M
2021-10-06 326.00 340.00 324.00 328.30 0.8M
2021-10-05 305.40 326.00 305.00 322.85 0.8M
2021-10-04 303.00 312.45 302.00 304.55 0.2M
2021-10-01 301.90 305.00 298.55 300.85 0.1M
2021-09-30 310.00 312.00 301.10 302.70 0.1M
2021-09-29 301.45 309.85 298.00 304.35 0.2M
2021-09-28 306.30 308.15 300.10 303.45 0.1M
2021-09-27 309.00 322.80 303.95 305.55 0.4M
2021-09-24 312.00 315.00 304.65 306.80 0.2M
2021-09-23 306.20 313.90 303.10 304.15 0.2M
2021-09-22 303.40 307.00 302.05 303.30 0.1M
2021-09-21 305.00 308.65 294.00 300.60 0.2M
2021-09-20 301.00 318.45 300.05 308.15 0.4M
2021-09-17 313.10 316.00 296.15 304.55 0.2M
2021-09-16 318.00 319.95 311.15 312.70 0.1M
2021-09-15 311.90 329.00 311.00 316.75 0.4M
2021-09-14 311.00 313.10 307.00 308.55 0.1M
2021-09-13 318.70 318.95 307.00 309.05 0.2M
2021-09-09 324.00 326.00 315.00 316.55 0.1M
2021-09-08 309.60 325.00 305.15 321.70 0.4M
2021-09-07 314.45 316.40 302.15 307.20 0.2M
2021-09-06 312.80 319.60 311.00 312.40 0.1M
2021-09-03 320.60 322.70 310.00 312.85 0.1M
2021-09-02 327.45 327.45 316.95 319.60 0.3M
2021-09-01 316.80 335.00 313.00 325.50 0.5M
2021-08-31 335.00 335.25 311.60 314.40 0.5M
2021-08-30 325.45 346.50 322.00 333.30 2.0M
2021-08-27 313.40 325.00 308.05 315.00 1.4M
2021-08-26 278.85 302.30 273.95 302.30 0.7M
2021-08-25 280.10 285.90 270.00 274.85 0.1M
2021-08-24 276.00 282.75 268.70 278.30 0.1M
2021-08-23 278.00 295.00 274.00 275.85 0.4M
2021-08-20 282.20 287.90 263.95 276.60 0.3M
2021-08-18 283.95 294.75 281.10 291.05 0.3M
2021-08-17 280.05 289.40 278.00 280.45 0.2M
2021-08-16 294.90 296.00 278.70 282.70 0.2M
2021-08-13 288.70 301.70 278.50 292.75 0.6M
2021-08-12 269.70 290.00 269.65 286.30 0.3M
2021-08-11 272.25 277.75 251.55 267.95 0.4M
2021-08-10 289.05 296.95 266.75 279.50 0.3M
2021-08-09 282.80 303.00 282.80 287.80 0.5M
2021-08-06 273.20 279.90 272.15 276.00 0.1M
2021-08-05 278.80 284.90 265.00 272.15 0.2M
2021-08-04 287.85 290.10 275.05 278.75 0.2M
2021-08-03 292.00 295.55 286.00 286.75 0.1M
2021-08-02 292.00 299.00 286.00 290.10 0.2M
2021-07-30 295.20 305.00 286.05 289.85 0.3M
2021-07-29 301.70 306.00 287.20 291.50 0.3M
2021-07-28 303.00 312.80 292.90 296.45 0.7M
2021-07-27 277.10 302.75 275.25 302.75 1.0M
2021-07-26 297.50 297.50 273.00 275.25 0.5M
2021-07-23 319.85 322.70 294.55 296.55 0.7M
2021-07-22 319.55 330.00 311.60 317.60 1.2M
2021-07-20 314.00 326.70 278.05 313.30 3.7M
2021-07-19 245.80 300.50 240.45 300.50 2.7M
2021-07-16 225.00 260.80 213.20 250.45 4.4M
2021-07-15 185.30 219.75 185.00 219.75 2.6M
2021-07-14 185.00 186.55 181.00 183.15 0.1M
2021-07-13 185.25 188.75 183.50 184.70 0.1M
2021-07-12 186.70 190.00 184.00 185.25 0.1M
2021-07-09 182.00 187.00 180.30 183.65 0.1M
2021-07-08 189.60 191.95 176.15 182.10 0.2M
2021-07-07 189.90 193.00 183.65 185.55 0.2M
2021-07-06 197.20 197.65 187.00 188.45 0.3M
2021-07-05 195.30 199.95 195.00 196.00 0.4M
2021-07-02 189.90 195.95 188.00 193.35 0.4M
2021-07-01 190.80 194.60 183.30 189.05 0.4M
2021-06-30 191.40 199.00 187.00 189.30 0.6M
2021-06-29 175.95 194.20 173.55 189.10 1.1M
2021-06-28 174.90 179.40 170.55 175.45 0.2M
2021-06-25 178.15 180.40 171.55 173.45 0.2M
2021-06-24 181.50 182.00 176.25 177.75 0.2M
2021-06-23 178.00 184.80 177.20 180.35 0.5M
2021-06-22 184.50 189.90 175.15 176.20 0.9M
2021-06-21 170.10 188.50 166.85 182.50 1.7M
2021-06-18 162.00 184.45 158.05 175.00 5.9M
2021-06-17 146.05 159.70 144.00 156.95 1.0M
2021-06-16 148.60 151.45 146.00 147.80 0.2M
2021-06-15 147.80 152.80 147.05 148.60 0.2M
2021-06-14 152.00 152.30 143.85 146.65 0.3M
2021-06-11 152.50 155.45 149.30 150.95 0.7M
2021-06-10 142.25 152.00 142.25 148.85 0.7M
2021-06-09 140.35 146.90 139.00 142.45 0.5M
2021-06-08 138.60 143.00 138.60 140.35 0.3M
2021-06-07 142.25 142.90 138.00 139.30 0.4M
2021-06-04 142.90 144.50 140.00 141.30 0.4M
2021-06-03 140.90 144.35 139.70 142.35 0.3M
2021-06-02 136.40 141.90 136.40 139.50 0.2M
2021-06-01 141.00 143.35 134.40 136.20 0.5M
2021-05-31 144.00 149.00 140.00 140.30 0.4M
2021-05-28 155.50 155.50 144.75 145.55 0.5M
2021-05-27 154.75 156.80 148.00 153.10 1.9M
2021-05-26 145.95 151.95 142.10 146.95 1.1M
2021-05-25 140.95 149.30 139.05 144.55 1.2M
2021-05-24 135.75 144.40 135.55 139.95 0.9M
2021-05-21 135.00 138.00 134.05 134.65 0.4M
2021-05-20 130.00 138.45 128.50 133.65 0.3M
2021-05-19 129.00 132.90 129.00 129.95 0.2M
2021-05-18 129.70 133.70 128.20 129.00 0.2M
2021-05-17 130.50 132.50 127.80 128.55 0.1M
2021-05-14 133.45 133.60 127.05 129.60 0.2M
2021-05-12 136.90 136.90 131.30 132.00 0.3M
2021-05-11 130.80 139.90 128.70 135.40 0.7M
2021-05-10 133.85 135.70 130.40 131.80 0.5M
2021-05-07 139.85 139.85 130.40 132.65 0.8M
2021-05-06 119.60 140.80 118.75 138.70 2.3M
2021-05-05 121.05 121.35 118.00 119.20 0.2M
2021-05-04 120.40 124.70 119.20 120.10 0.4M
2021-05-03 116.90 123.30 115.50 119.40 0.5M
2021-04-30 114.40 120.80 113.50 118.10 0.4M
2021-04-29 115.00 115.80 113.70 114.10 0.1M
2021-04-28 115.00 116.20 114.00 114.45 0.1M
2021-04-27 113.20 116.25 113.20 114.80 0.1M
2021-04-26 115.00 117.00 113.50 114.15 0.1M
2021-04-23 113.00 116.00 112.15 113.80 0.1M
2021-04-22 112.60 114.35 110.65 112.40 0.2M
2021-04-20 111.75 113.50 110.65 111.35 0.1M
2021-04-19 112.00 112.10 108.50 109.80 0.1M
2021-04-16 115.90 118.60 113.00 113.65 0.2M
2021-04-15 117.50 118.00 112.60 114.90 0.1M
2021-04-13 115.15 118.55 113.50 116.90 0.1M
2021-04-12 118.85 119.75 113.00 114.65 0.2M
2021-04-09 121.70 123.45 118.70 120.45 0.1M
2021-04-08 126.00 128.50 121.95 122.35 0.3M
2021-04-07 119.95 128.35 119.10 125.05 0.4M
2021-04-06 119.00 121.80 114.40 119.10 0.2M
2021-04-05 120.20 121.45 112.45 118.00 0.2M
2021-04-01 116.00 123.35 116.00 122.55 0.3M
2021-03-31 116.60 116.65 114.40 115.35 0.1M
2021-03-30 115.25 116.50 114.00 115.90 0.1M
2021-03-26 115.00 116.95 112.45 113.75 0.1M
2021-03-25 117.05 117.40 111.15 112.40 0.2M
2021-03-24 121.60 122.00 115.25 116.45 0.1M
2021-03-23 121.40 124.70 121.10 122.40 0.3M
2021-03-22 123.05 124.00 118.65 120.80 0.3M
2021-03-19 116.70 125.00 112.10 123.05 0.6M
2021-03-18 125.80 127.90 112.35 115.65 0.8M
2021-03-17 128.00 135.50 122.55 125.25 2.0M
2021-03-16 112.90 126.25 112.90 124.50 2.1M
2021-03-15 112.85 114.55 110.00 112.70 0.1M
2021-03-12 114.00 116.90 111.30 112.05 0.1M
2021-03-10 112.00 117.30 111.80 115.15 0.2M
2021-03-09 112.95 113.70 110.50 111.15 0.1M
2021-03-08 115.60 116.20 110.10 112.00 0.2M
2021-03-05 116.95 120.00 113.55 114.25 0.3M
2021-03-04 120.00 121.50 115.70 116.30 0.2M
2021-03-03 111.70 120.50 111.05 118.85 0.5M
2021-03-02 111.30 112.15 109.50 110.70 0.1M
2021-03-01 110.20 112.90 109.70 110.55 0.1M
2021-02-26 108.70 112.45 108.70 109.60 0.1M
2021-02-25 113.60 114.80 112.00 112.40 0.1M
2021-02-24 114.00 115.40 112.00 112.65 0.1M
2021-02-23 111.35 116.55 108.60 113.50 0.2M
2021-02-22 114.75 114.75 109.10 110.55 0.1M
2021-02-19 113.50 115.00 111.40 112.15 0.1M
2021-02-18 114.55 115.80 113.10 113.45 0.1M
2021-02-17 114.00 115.80 113.00 114.50 0.1M
2021-02-16 116.85 117.40 113.50 114.00 0.1M
2021-02-15 118.70 120.30 115.50 116.05 0.1M
2021-02-12 116.90 120.90 115.80 117.70 0.3M
2021-02-11 116.20 119.60 115.55 116.90 0.2M
2021-02-10 113.00 118.00 112.80 115.75 0.2M
2021-02-09 115.45 116.05 112.50 112.95 0.1M
2021-02-08 116.00 118.50 114.50 115.40 0.1M
2021-02-05 119.30 119.80 114.20 114.85 0.1M
2021-02-04 115.50 122.50 113.55 118.35 0.5M
2021-02-03 115.90 116.20 113.05 114.40 0.1M
2021-02-02 113.50 116.80 113.00 113.50 0.1M
2021-02-01 110.85 115.80 106.30 113.30 0.2M
2021-01-29 117.80 121.00 110.25 112.40 0.2M
2021-01-28 109.00 118.60 106.00 115.90 0.4M
2021-01-27 93.00 112.25 93.00 109.45 0.2M
2021-01-25 114.80 115.95 110.25 111.30 0.2M
2021-01-22 114.00 118.00 112.50 113.35 0.2M
2021-01-21 120.00 120.45 113.35 114.45 0.2M
2021-01-20 122.00 123.80 118.50 119.50 0.3M
2021-01-19 110.00 126.50 110.00 121.05 1.0M
2021-01-18 114.70 114.70 107.00 109.95 0.2M
2021-01-15 117.65 118.70 113.00 113.85 0.1M
2021-01-14 120.30 120.75 116.50 117.05 0.1M
2021-01-13 122.70 123.70 117.00 118.80 0.2M
2021-01-12 121.45 124.15 119.60 121.70 0.2M
2021-01-11 125.60 126.55 119.00 121.15 0.2M
2021-01-08 126.00 128.70 123.25 124.65 0.4M
2021-01-07 123.55 124.90 119.35 122.90 0.3M
2021-01-06 127.00 127.00 119.60 122.25 0.5M
2021-01-05 112.95 131.20 110.10 126.90 3.5M
2021-01-04 115.70 119.50 111.00 112.95 0.2M
2021-01-01 115.60 117.40 114.20 115.00 0.2M