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
2022-12-30 281.38 287.57 274.70 276.44 0.1M
2022-12-29 277.39 279.84 275.45 278.69 0.0M
2022-12-28 286.37 286.37 275.65 277.59 0.1M
2022-12-27 279.49 288.37 279.49 286.32 0.1M
2022-12-26 265.22 281.83 260.98 276.69 0.1M
2022-12-23 275.50 278.64 255.44 258.33 0.2M
2022-12-22 298.40 301.39 273.90 280.98 0.2M
2022-12-21 306.33 308.37 294.45 296.70 0.1M
2022-12-20 305.03 311.32 301.64 304.08 0.1M
2022-12-19 302.64 305.03 301.44 302.74 0.0M
2022-12-16 310.22 310.22 301.59 303.04 0.1M
2022-12-15 298.45 310.22 297.40 307.38 0.2M
2022-12-14 303.29 303.29 297.45 298.45 0.0M
2022-12-13 299.84 302.74 297.65 299.44 0.0M
2022-12-12 300.74 303.24 296.00 298.99 0.0M
2022-12-09 304.43 306.63 300.34 300.69 0.1M
2022-12-08 302.89 307.08 302.74 303.49 0.0M
2022-12-07 307.33 309.27 303.34 304.43 0.0M
2022-12-06 310.42 312.17 305.38 307.98 0.0M
2022-12-05 311.22 313.11 308.97 310.42 0.1M
2022-12-02 309.32 310.72 305.43 307.78 0.0M
2022-12-01 309.32 316.81 307.38 308.07 0.2M
2022-11-30 303.93 306.23 301.99 304.73 0.0M
2022-11-29 310.32 314.26 299.29 301.69 0.1M
2022-11-28 305.33 314.31 305.33 309.62 0.1M
2022-11-25 306.33 309.32 304.23 306.13 0.0M
2022-11-24 307.33 308.82 303.14 305.03 0.0M
2022-11-23 307.33 308.42 303.63 305.93 0.0M
2022-11-22 306.13 311.27 302.44 304.78 0.1M
2022-11-21 305.58 309.72 301.34 305.48 0.1M
2022-11-18 309.42 312.17 306.33 308.57 0.0M
2022-11-17 313.81 313.81 308.47 310.22 0.0M
2022-11-16 315.16 318.95 307.83 314.01 0.1M
2022-11-15 316.56 320.45 314.26 315.21 0.1M
2022-11-14 315.81 326.04 314.61 318.85 0.2M
2022-11-11 315.21 321.30 311.62 314.91 0.1M
2022-11-10 312.81 313.66 305.48 306.58 0.1M
2022-11-09 313.31 323.79 307.33 312.42 0.1M
2022-11-07 318.55 322.24 309.37 312.96 0.1M
2022-11-04 320.50 323.69 313.36 317.90 0.1M
2022-11-03 310.67 329.23 308.12 318.30 0.2M
2022-11-02 312.32 318.80 309.32 311.17 0.1M
2022-11-01 304.38 312.07 301.39 310.32 0.1M
2022-10-31 301.14 307.28 299.34 302.14 0.1M
2022-10-28 308.82 314.01 304.63 306.03 0.1M
2022-10-27 309.22 309.22 303.49 305.73 0.0M
2022-10-25 307.28 308.37 304.03 305.88 0.0M
2022-10-24 306.43 309.22 304.33 306.63 0.0M
2022-10-21 306.78 308.27 299.39 303.68 0.0M
2022-10-20 304.48 308.27 302.34 303.73 0.1M
2022-10-19 308.67 312.71 305.38 307.58 0.0M
2022-10-18 310.57 314.01 304.33 306.48 0.1M
2022-10-17 300.94 318.20 300.94 309.72 0.1M
2022-10-14 313.06 314.96 300.59 302.14 0.1M
2022-10-13 306.78 310.37 304.73 306.93 0.1M
2022-10-12 311.87 313.91 299.84 305.18 0.1M
2022-10-11 324.64 327.23 307.93 311.87 0.1M
2022-10-10 324.39 326.04 319.95 322.24 0.1M
2022-10-07 318.30 330.33 318.30 328.43 0.3M
2022-10-06 307.68 320.80 307.63 313.61 0.1M
2022-10-04 306.33 308.72 303.58 305.43 0.1M
2022-10-03 308.57 314.26 299.44 301.14 0.1M
2022-09-30 300.74 315.31 298.75 310.97 0.2M
2022-09-29 310.32 314.11 294.36 300.79 0.2M
2022-09-28 308.17 311.32 300.89 306.53 0.1M
2022-09-27 306.53 313.21 302.34 305.88 0.1M
2022-09-26 316.31 319.35 300.44 304.23 0.2M
2022-09-23 329.48 332.32 319.40 321.65 0.1M
2022-09-22 334.07 336.76 327.28 328.18 0.1M
2022-09-21 338.16 341.25 329.83 333.42 0.1M
2022-09-20 335.51 346.99 334.57 337.21 0.1M
2022-09-19 325.69 336.26 325.09 335.17 0.2M
2022-09-16 334.07 336.96 317.75 328.68 0.2M
2022-09-15 347.64 350.98 330.63 332.42 0.2M
2022-09-14 339.26 348.04 339.26 344.99 0.2M
2022-09-13 357.17 358.22 345.84 351.18 0.2M
2022-09-12 342.20 363.00 341.40 354.42 0.6M
2022-09-09 348.09 351.93 337.26 339.86 0.2M
2022-09-08 328.98 354.17 328.98 344.79 0.8M
2022-09-07 324.79 332.27 323.09 326.24 0.1M
2022-09-06 339.06 340.05 323.89 325.89 0.2M
2022-09-05 334.27 349.23 331.57 337.41 0.7M
2022-09-02 304.58 337.91 304.53 330.23 1.3M
2022-09-01 303.24 307.68 299.54 300.59 0.1M
2022-08-30 302.84 307.33 301.44 304.48 0.1M
2022-08-29 289.37 307.33 289.37 300.29 0.2M
2022-08-26 302.24 304.48 299.24 300.24 0.1M
2022-08-25 305.23 305.23 299.34 300.49 0.1M
2022-08-24 302.84 306.73 300.44 302.49 0.1M
2022-08-23 290.36 308.22 290.36 303.14 0.2M
2022-08-22 300.59 301.84 294.85 295.90 0.1M
2022-08-19 304.78 305.88 299.34 300.59 0.1M
2022-08-18 303.49 309.82 300.34 304.78 0.2M
2022-08-17 299.34 309.27 299.29 303.49 0.2M
2022-08-16 297.30 301.29 294.85 299.54 0.1M
2022-08-12 298.85 300.34 293.76 296.35 0.1M
2022-08-11 295.35 304.08 293.36 298.10 0.1M
2022-08-10 297.45 297.45 289.37 290.71 0.1M
2022-08-08 293.36 297.05 291.36 293.06 0.1M
2022-08-05 302.29 302.29 293.71 295.20 0.1M
2022-08-04 308.32 311.12 297.35 299.34 0.1M
2022-08-03 309.12 310.92 302.39 303.24 0.1M
2022-08-02 313.31 318.20 305.58 309.42 0.1M
2022-08-01 311.27 318.20 307.33 313.91 0.3M
2022-07-29 301.39 309.32 300.39 304.28 0.3M
2022-07-28 299.04 301.99 295.95 298.94 0.1M
2022-07-27 297.35 302.04 290.36 294.85 0.1M
2022-07-26 310.32 310.82 294.36 296.80 0.1M
2022-07-25 308.82 312.02 304.43 308.37 0.1M
2022-07-22 305.28 314.31 304.43 309.07 0.1M
2022-07-21 305.33 308.32 301.34 303.78 0.1M
2022-07-20 304.78 314.21 303.39 305.03 0.2M
2022-07-19 299.14 311.12 295.15 301.84 0.2M
2022-07-18 293.06 300.19 291.86 297.35 0.1M
2022-07-15 289.37 290.21 284.18 288.42 0.0M
2022-07-14 293.31 294.50 285.92 287.92 0.0M
2022-07-13 296.05 296.30 290.36 291.96 0.0M
2022-07-12 293.86 298.20 291.36 292.81 0.1M
2022-07-11 298.35 298.35 291.76 293.61 0.1M
2022-07-08 299.04 302.09 294.36 295.80 0.1M
2022-07-07 294.36 300.84 293.56 296.40 0.1M
2022-07-06 293.31 294.75 289.42 292.61 0.0M
2022-07-05 292.36 301.44 290.36 291.36 0.1M
2022-07-04 289.17 292.91 286.87 290.61 0.1M
2022-07-01 280.88 289.32 278.29 286.82 0.1M
2022-06-30 293.46 302.29 283.48 285.18 0.1M
2022-06-29 289.37 294.36 287.37 291.46 0.1M
2022-06-28 290.36 295.55 284.83 293.81 0.1M
2022-06-27 291.26 295.85 287.87 289.62 0.1M
2022-06-24 283.88 292.96 283.48 286.37 0.1M
2022-06-23 282.33 286.17 272.50 280.78 0.1M
2022-06-22 285.32 286.02 275.90 278.74 0.1M
2022-06-21 263.47 293.86 263.47 283.23 0.2M
2022-06-20 280.34 283.23 256.34 260.48 0.2M
2022-06-17 280.44 286.07 274.55 277.69 0.1M
2022-06-16 295.25 300.29 281.38 283.68 0.1M
2022-06-15 298.35 302.69 288.12 291.01 0.1M
2022-06-14 292.36 300.09 290.86 296.90 0.1M
2022-06-13 296.40 299.04 284.33 292.61 0.2M
2022-06-10 323.14 323.14 300.34 304.13 0.2M
2022-06-09 326.24 333.27 323.39 324.94 0.1M
2022-06-08 326.24 333.47 321.94 325.49 0.2M
2022-06-07 321.45 335.12 320.70 323.04 0.2M
2022-06-06 331.17 333.12 320.30 325.59 0.2M
2022-06-03 325.19 350.23 324.29 331.22 1.2M
2022-06-02 311.37 330.78 311.37 321.84 0.5M
2022-06-01 311.32 322.09 307.33 312.12 0.2M
2022-05-31 323.80 327.00 312.00 314.30 0.2M
2022-05-30 307.00 334.70 302.20 325.50 0.8M
2022-05-27 295.80 309.50 295.40 304.10 0.2M
2022-05-26 288.00 307.50 279.40 292.10 0.2M
2022-05-25 304.95 305.95 285.00 287.95 0.1M
2022-05-24 309.70 311.70 302.00 302.30 0.1M
2022-05-23 319.10 321.00 300.00 305.90 0.1M
2022-05-20 317.10 326.40 312.50 317.95 0.3M
2022-05-19 317.30 325.90 310.85 314.10 0.7M
2022-05-18 300.00 347.50 299.85 336.70 2.7M
2022-05-17 248.95 296.00 248.20 296.00 0.6M
2022-05-16 240.05 254.00 238.00 246.70 0.1M
2022-05-13 248.00 249.95 235.00 238.90 0.1M
2022-05-12 236.05 244.00 234.75 239.80 0.1M
2022-05-11 256.20 261.20 233.95 241.15 0.2M
2022-05-10 270.05 276.80 254.00 259.30 0.1M
2022-05-09 287.00 287.00 268.15 270.00 0.1M
2022-05-06 288.65 292.60 284.50 289.45 0.1M
2022-05-05 297.90 299.95 292.30 294.40 0.1M
2022-05-04 298.40 303.90 291.20 295.05 0.1M
2022-05-02 301.00 303.70 294.00 297.75 0.1M
2022-04-29 319.60 319.75 303.00 304.70 0.3M
2022-04-28 292.10 318.60 290.00 311.60 1.1M
2022-04-27 291.95 298.00 286.10 290.90 0.1M
2022-04-26 295.05 297.95 292.05 293.75 0.1M
2022-04-25 301.25 304.40 292.00 292.75 0.1M
2022-04-22 296.10 307.50 294.60 303.95 0.1M
2022-04-21 303.45 306.00 296.35 298.15 0.1M
2022-04-20 297.20 305.90 297.00 301.05 0.1M
2022-04-19 304.20 310.00 295.80 297.20 0.1M
2022-04-18 303.05 309.45 296.85 304.05 0.1M
2022-04-13 311.70 314.65 304.50 306.40 0.1M
2022-04-12 314.80 316.25 304.20 309.35 0.1M
2022-04-11 316.20 321.85 311.05 313.90 0.1M
2022-04-08 313.40 320.25 312.25 316.10 0.1M
2022-04-07 329.30 333.50 287.60 310.25 0.2M
2022-04-06 326.50 338.00 325.00 329.30 0.2M
2022-04-05 333.00 335.40 325.20 327.10 0.2M
2022-04-04 316.25 337.80 313.00 332.45 0.6M
2022-04-01 302.00 315.20 301.00 313.90 0.2M
2022-03-31 301.60 306.35 297.05 299.60 0.1M
2022-03-30 312.00 317.80 293.05 299.00 0.2M
2022-03-29 307.50 312.40 304.65 309.75 0.1M
2022-03-28 312.60 313.30 305.00 308.05 0.1M
2022-03-25 306.00 314.50 303.70 310.45 0.4M
2022-03-24 281.00 309.80 280.55 302.10 0.9M
2022-03-23 281.55 286.75 280.15 281.60 0.2M
2022-03-22 283.30 287.90 278.00 279.90 0.1M
2022-03-21 282.00 289.90 277.00 282.25 0.2M
2022-03-17 278.60 280.30 275.00 276.75 0.1M
2022-03-16 276.50 279.35 272.95 274.65 0.1M
2022-03-15 277.70 283.60 269.90 273.65 0.1M
2022-03-14 275.80 279.00 274.10 277.70 0.1M
2022-03-11 270.00 276.80 269.10 274.05 0.1M
2022-03-10 279.75 285.00 268.40 269.30 0.1M
2022-03-09 267.00 274.00 262.20 273.20 0.2M
2022-03-08 252.00 264.00 250.00 261.10 0.1M
2022-03-07 246.10 252.50 244.50 247.10 0.1M
2022-03-04 260.65 264.95 250.25 251.35 0.1M
2022-03-03 260.00 262.95 258.75 260.40 0.1M
2022-03-02 252.05 258.85 248.60 256.65 0.1M
2022-02-28 250.00 254.70 243.15 252.05 0.2M
2022-02-25 245.00 251.15 243.20 249.55 0.2M
2022-02-24 247.00 250.00 230.10 233.25 0.2M
2022-02-23 259.00 277.50 254.00 255.60 0.3M
2022-02-22 251.10 271.00 251.10 258.55 0.2M
2022-02-21 290.00 290.00 277.20 279.70 0.1M
2022-02-18 284.30 294.70 283.65 290.10 0.1M
2022-02-17 292.40 297.80 286.45 288.50 0.1M
2022-02-16 287.20 299.70 286.95 293.80 0.2M
2022-02-15 275.00 287.80 272.00 284.45 0.2M
2022-02-14 292.10 294.00 275.00 278.45 0.2M
2022-02-11 301.00 304.10 295.55 298.05 0.1M
2022-02-10 301.80 306.00 298.30 303.70 0.1M
2022-02-09 302.20 307.45 295.25 299.50 0.1M
2022-02-08 307.00 308.50 297.70 300.85 0.1M
2022-02-07 305.40 308.50 303.25 304.90 0.1M
2022-02-04 312.00 314.40 302.55 305.15 0.1M
2022-02-03 314.05 319.40 309.15 310.90 0.1M
2022-02-02 309.00 321.00 307.65 314.05 0.3M
2022-02-01 305.40 312.95 299.75 306.30 0.2M
2022-01-31 307.20 310.00 301.30 302.40 0.1M
2022-01-28 303.95 311.90 300.00 303.80 0.1M
2022-01-27 306.00 310.85 297.30 299.55 0.2M
2022-01-25 290.00 314.10 288.25 310.30 0.2M
2022-01-24 321.55 324.15 298.05 301.15 0.3M
2022-01-21 340.00 349.80 313.40 318.45 0.5M
2022-01-20 350.00 363.45 328.40 339.25 0.8M
2022-01-19 344.10 357.00 341.05 352.30 0.2M
2022-01-18 355.00 360.00 341.00 344.05 0.2M
2022-01-17 355.05 363.95 353.00 355.35 0.2M
2022-01-14 357.60 366.95 352.00 357.40 0.4M
2022-01-13 347.35 355.00 346.35 349.60 0.2M
2022-01-12 357.60 361.90 342.50 345.70 0.3M
2022-01-11 351.85 366.40 342.10 356.95 1.0M
2022-01-10 322.30 353.00 320.80 348.60 1.0M
2022-01-07 310.25 329.00 310.25 319.90 0.5M
2022-01-06 303.05 314.95 303.00 312.15 0.3M
2022-01-05 305.70 316.95 303.85 309.60 0.3M
2022-01-04 309.50 312.70 302.50 307.60 0.2M
2022-01-03 307.35 314.45 306.30 308.15 0.2M