Datamatics Global Services Ltd (DATC)

DATC
🏛️ India →
887.60
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 934.85 934.85 934.85 934.85 0.6K
09:15 935.80 939.95 935.80 939.95 4.3K
09:16 941.15 943.70 939.90 941.85 5.9K
09:17 939.90 939.90 937.95 939.05 2.8K
09:18 939.40 941.85 939.40 940.00 2.7K
09:19 940.45 941.85 939.90 941.85 4.2K
09:20 941.00 941.00 939.70 940.30 1.9K
09:21 939.85 941.00 938.90 938.90 1.3K
09:22 939.85 940.05 937.30 939.50 1.4K
09:23 940.20 941.05 940.20 941.05 0.2K
09:24 940.75 942.95 940.75 942.55 0.3K
09:25 940.65 941.50 940.65 940.95 0.7K
09:26 940.65 940.65 940.10 940.15 0.2K
09:27 940.05 940.65 940.00 940.05 0.1K
09:28 940.05 940.50 940.00 940.50 1.0K
09:29 941.55 947.40 941.55 947.40 3.3K
09:30 945.50 946.75 945.50 945.95 2.1K
09:31 945.85 945.85 943.90 943.95 1.6K
09:32 943.90 944.20 942.90 944.20 1.4K
09:33 943.75 943.75 942.50 943.40 0.2K
09:34 943.40 943.40 942.80 943.15 0.2K
09:35 943.05 943.05 942.80 942.80 0.1K
09:36 942.80 948.25 942.80 948.00 3.2K
09:37 948.30 950.25 948.30 949.75 5.1K
09:38 949.95 951.45 949.95 950.30 2.6K
09:39 950.00 953.25 950.00 953.00 4.4K
09:40 953.00 953.25 952.30 952.30 1.2K
09:41 952.35 956.60 952.35 955.00 4.4K
09:42 955.65 955.65 954.05 954.05 1.5K
09:43 953.50 953.50 952.55 952.90 0.2K
09:44 953.80 954.60 953.35 953.40 0.7K
09:45 953.40 954.35 953.40 954.35 0.4K
09:46 954.35 955.30 954.05 955.30 0.7K
09:47 955.70 959.35 955.70 959.35 2.3K
09:48 959.70 959.90 958.00 958.00 2.8K
09:49 958.05 959.75 958.05 958.60 1.1K
09:50 959.50 962.90 959.50 961.85 6.0K
09:51 962.75 962.85 960.80 961.65 0.9K
09:52 961.75 961.75 960.50 960.55 0.9K
09:53 961.70 963.00 961.15 962.00 1.1K
09:54 962.70 963.95 962.00 962.95 1.8K
09:55 962.00 967.85 961.45 967.85 6.0K
09:56 968.00 969.00 967.80 967.80 5.6K
09:57 968.10 969.20 965.65 967.00 4.0K
09:58 967.95 972.10 966.20 972.00 6.0K
09:59 971.00 974.30 969.65 974.30 4.3K
10:00 973.50 973.80 971.00 972.35 3.3K
10:01 971.00 974.30 971.00 972.90 4.7K
10:02 973.75 979.45 973.75 978.40 7.4K
10:03 978.00 986.15 976.75 986.15 15.6K
10:04 988.00 990.00 985.95 986.60 12.0K
10:05 984.60 992.00 983.25 989.95 17.4K
10:06 990.00 991.00 986.00 987.30 8.0K
10:07 988.00 989.55 988.00 989.40 4.0K
10:08 989.70 994.00 989.70 994.00 14.6K
10:09 993.00 998.90 992.70 998.90 24.4K
10:10 1,003.95 1,008.80 1,003.95 1,006.00 26.9K
10:11 1,006.00 1,012.45 1,002.15 1,010.90 25.5K
10:12 1,010.00 1,016.00 1,010.00 1,013.95 37.3K
10:13 1,014.15 1,015.95 1,009.00 1,011.65 15.4K
10:14 1,011.00 1,012.15 1,008.00 1,008.80 10.8K
10:15 1,008.85 1,008.85 1,002.60 1,003.50 16.6K
10:16 1,002.70 1,002.70 997.50 999.35 14.0K
10:17 999.05 1,004.00 998.30 1,004.00 13.4K
10:18 1,006.45 1,006.45 1,000.00 1,000.00 6.9K
10:19 1,000.00 1,003.70 1,000.00 1,001.75 4.3K
10:20 1,001.95 1,002.60 1,000.75 1,001.05 1.9K
10:21 1,002.00 1,002.00 998.70 999.45 5.7K
10:22 1,000.05 1,000.05 995.50 997.25 5.1K
10:23 998.00 999.00 996.75 998.95 5.2K
10:24 998.95 1,006.30 998.95 1,006.30 8.0K
10:25 1,006.85 1,009.20 1,004.45 1,004.45 7.5K
10:26 1,003.15 1,004.85 1,000.15 1,002.80 4.3K
10:27 1,002.00 1,006.75 1,002.00 1,006.75 3.5K
10:28 1,006.60 1,008.00 1,005.40 1,005.40 5.1K
10:29 1,005.10 1,006.15 1,005.00 1,005.30 2.0K
10:30 1,005.10 1,008.45 1,005.10 1,007.90 4.4K
10:31 1,008.40 1,015.40 1,007.95 1,014.85 21.2K
10:32 1,015.95 1,018.70 1,012.00 1,012.05 18.4K
10:33 1,012.15 1,014.60 1,012.15 1,013.60 7.8K
10:34 1,013.00 1,015.00 1,005.85 1,006.70 17.1K
10:35 1,006.70 1,006.70 1,001.95 1,001.95 7.5K
10:36 1,002.75 1,003.00 994.05 994.05 12.9K
10:37 993.75 998.20 993.75 997.75 7.5K
10:38 996.95 996.95 988.00 988.00 21.2K
10:39 990.00 991.15 983.40 983.40 27.7K
10:40 982.35 983.75 980.50 980.75 14.5K
10:41 980.65 982.35 980.50 981.65 7.4K
10:42 981.00 981.35 977.80 979.70 13.1K
10:43 979.50 982.80 979.45 982.80 12.8K
10:44 983.00 983.90 982.05 983.65 6.2K
10:45 983.05 983.05 982.05 982.10 1.4K
10:46 982.80 984.05 981.00 984.05 3.4K
10:47 983.65 984.15 981.00 981.00 3.6K
10:48 980.35 983.50 979.50 982.30 3.2K
10:49 982.30 982.30 977.50 978.00 8.3K
10:50 978.65 978.80 978.00 978.80 0.7K
10:51 978.80 978.80 975.35 975.35 4.7K
10:52 975.80 977.35 975.80 976.50 2.4K
10:53 976.50 976.50 974.55 975.50 3.1K
10:54 975.00 975.00 974.25 974.45 3.5K
10:55 974.00 975.35 972.95 975.35 5.1K
10:56 975.20 978.25 975.20 978.20 1.8K
10:57 976.50 978.25 976.10 978.00 3.3K
10:58 977.65 978.00 977.05 977.40 0.5K
10:59 977.05 977.05 975.25 975.45 0.5K
11:00 975.45 975.80 974.00 974.00 0.8K
11:01 973.10 973.85 972.40 972.40 1.9K
11:02 973.05 973.05 971.50 971.85 3.9K
11:03 971.85 971.85 970.00 970.00 6.5K
11:04 970.50 970.50 968.65 969.40 4.3K
11:05 968.65 970.20 968.65 969.95 1.8K
11:06 969.95 970.20 969.50 969.95 0.5K
11:07 969.95 970.00 969.50 970.00 0.6K
11:08 970.00 971.45 970.00 971.40 1.6K
11:09 971.40 971.45 971.05 971.40 1.1K
11:10 971.15 971.15 968.60 968.85 2.8K
11:11 968.85 969.30 968.85 968.85 0.6K
11:12 968.85 969.90 968.60 969.20 1.3K
11:13 970.25 970.85 969.90 970.85 0.6K
11:14 970.70 971.45 970.20 971.10 1.3K
11:15 971.10 971.75 970.65 971.75 4.9K
11:16 971.35 971.35 969.00 969.75 1.0K
11:17 968.80 968.80 967.05 968.45 6.0K
11:18 968.45 968.80 968.00 968.80 0.3K
11:19 968.30 968.75 968.30 968.40 0.2K
11:20 968.60 968.75 968.60 968.75 0.1K
11:21 968.75 970.15 968.60 970.15 1.3K
11:22 971.40 971.40 969.00 969.00 0.5K
11:23 968.75 969.50 968.35 969.50 0.3K
11:24 969.55 969.55 968.20 968.20 0.4K
11:25 968.30 971.00 968.00 971.00 1.3K
11:26 970.65 970.65 969.75 969.75 0.5K
11:27 969.00 969.00 968.80 968.80 0.2K
11:28 968.00 968.90 968.00 968.10 1.0K
11:29 968.10 968.90 968.10 968.90 0.2K
11:30 968.85 969.05 968.10 969.05 0.4K
11:31 969.05 969.80 969.05 969.80 0.1K
11:32 969.05 969.75 966.00 966.00 6.0K
11:33 965.70 966.85 965.70 966.50 0.3K
11:34 966.45 966.45 966.25 966.25 0.3K
11:35 966.25 966.25 965.50 965.50 0.5K
11:36 965.45 965.45 963.05 964.75 2.3K
11:37 965.05 965.15 963.70 964.45 0.8K
11:38 964.45 964.50 964.45 964.50 0.4K
11:39 964.45 964.85 964.45 964.85 0.2K
11:40 964.85 964.90 964.75 964.80 0.1K
11:41 965.00 966.50 965.00 966.50 2.0K
11:42 967.60 967.60 967.00 967.20 0.5K
11:43 967.20 967.50 967.10 967.50 0.2K
11:44 967.45 967.45 966.40 966.50 1.8K
11:45 966.80 966.80 965.80 965.80 0.2K
11:46 966.55 966.60 966.55 966.60 0.0K
11:47 966.60 966.60 966.60 966.60 0.5K
11:48 966.55 966.55 966.55 966.55 0.1K
11:49 965.60 966.10 965.00 965.65 0.4K
11:50 965.00 966.50 964.85 966.05 1.2K
11:51 966.75 966.75 965.00 965.05 0.6K
11:52 964.85 965.05 964.85 965.05 0.0K
11:53 965.05 965.05 965.00 965.00 0.1K
11:54 965.10 965.20 965.00 965.20 0.3K
11:55 964.40 965.25 964.40 964.60 0.5K
11:56 964.55 965.20 964.55 965.20 0.1K
11:57 965.45 966.70 965.45 966.70 0.3K
11:58 966.95 966.95 965.70 965.70 0.4K
11:59 966.65 966.80 965.70 966.80 0.1K
12:00 967.55 970.00 967.55 969.50 2.2K
12:01 969.75 969.75 967.95 969.05 0.8K
12:02 968.90 968.90 968.05 968.55 0.2K
12:03 968.55 968.80 967.50 968.65 0.3K
12:04 968.85 969.15 968.15 969.15 0.2K
12:05 969.15 969.30 969.00 969.30 1.2K
12:06 969.30 969.30 968.15 968.15 1.2K
12:07 968.10 968.10 967.15 967.15 0.7K
12:08 966.70 966.70 966.00 966.00 0.6K
12:09 966.60 966.60 966.35 966.35 0.1K
12:10 966.35 966.35 966.00 966.00 0.1K
12:11 965.95 965.95 964.65 964.65 0.5K
12:12 964.65 964.65 964.30 964.30 0.1K
12:13 964.20 964.20 963.20 963.70 1.5K
12:14 965.30 966.60 965.30 965.30 1.0K
12:15 965.90 967.45 965.90 967.45 1.2K
12:16 966.25 966.35 965.50 966.35 0.2K
12:17 965.65 965.65 965.30 965.30 0.3K
12:19 964.15 964.15 963.50 963.50 0.2K
12:20 963.15 963.15 962.55 962.55 0.2K
12:21 962.55 963.90 962.50 963.20 0.6K
12:22 964.15 964.20 963.60 963.60 0.0K
12:23 964.50 965.90 964.50 965.90 0.1K
12:24 966.00 966.00 965.00 965.25 0.1K
12:25 965.25 965.25 964.65 964.65 0.5K
12:26 964.00 964.15 964.00 964.15 0.0K
12:27 964.15 964.70 963.50 963.80 0.4K
12:28 963.75 966.60 963.75 966.60 0.5K
12:29 966.00 966.00 966.00 966.00 0.2K
12:30 966.00 966.00 966.00 966.00 0.1K
12:31 966.00 966.00 966.00 966.00 0.8K
12:32 967.05 969.20 966.80 969.20 1.8K
12:33 968.60 969.35 968.10 969.35 0.1K
12:34 969.35 969.35 969.20 969.20 0.0K
12:35 968.10 968.90 968.10 968.90 0.1K
12:36 968.90 968.90 968.90 968.90 0.0K
12:37 968.25 968.25 968.10 968.10 0.2K
12:38 968.10 968.95 968.10 968.95 0.5K
12:39 968.95 969.50 968.95 969.50 0.5K
12:40 969.00 969.40 969.00 969.40 0.2K
12:41 969.15 969.15 968.40 968.40 0.0K
12:42 968.40 969.20 968.40 969.20 0.2K
12:43 969.20 969.20 969.00 969.20 0.0K
12:44 968.60 968.90 968.00 968.10 0.4K
12:45 968.00 968.90 968.00 968.90 0.0K
12:46 968.90 968.95 968.85 968.85 0.1K
12:47 968.85 969.20 968.85 969.20 0.5K
12:48 969.40 969.75 969.10 969.75 0.4K
12:49 969.75 969.75 969.75 969.75 0.1K
12:50 968.95 969.75 968.95 969.75 0.6K
12:51 968.95 969.50 968.95 969.50 0.1K
12:52 968.85 968.85 968.40 968.40 0.4K
12:53 968.40 968.75 968.40 968.70 0.2K
12:55 968.40 968.40 968.00 968.00 0.2K
12:56 968.00 968.00 966.65 966.65 0.4K
12:57 967.20 967.25 966.70 967.25 0.1K
12:58 966.65 966.65 966.65 966.65 0.0K
12:59 967.25 967.25 966.35 966.35 0.3K
13:00 966.50 967.20 966.50 967.20 0.0K
13:01 967.20 967.25 967.20 967.25 0.0K
13:03 966.45 967.25 966.45 967.25 0.0K
13:04 967.40 967.40 967.40 967.40 0.1K
13:05 967.25 967.90 967.25 967.90 0.1K
13:06 967.25 967.85 967.25 967.85 0.0K
13:07 968.00 968.00 967.40 967.40 0.0K
13:08 967.35 967.35 967.35 967.35 0.0K
13:09 967.95 968.00 967.40 968.00 0.1K
13:10 968.25 968.25 968.25 968.25 0.0K
13:11 968.35 968.35 968.00 968.00 0.0K
13:13 968.35 968.35 968.35 968.35 0.0K
13:14 967.95 968.00 967.30 967.30 0.2K
13:15 967.90 967.90 967.25 967.25 0.2K
13:16 968.00 968.05 968.00 968.05 0.0K
13:17 968.00 968.70 968.00 968.70 0.2K
13:18 969.30 971.80 968.50 968.50 1.6K
13:19 969.15 969.15 968.50 968.50 0.1K
13:20 968.00 969.00 967.90 967.90 0.3K
13:21 966.50 966.50 966.50 966.50 1.1K
13:22 966.00 966.95 966.00 966.85 0.2K
13:23 966.85 966.90 966.85 966.90 0.3K
13:24 966.85 966.85 966.85 966.85 0.1K
13:25 966.20 966.20 966.20 966.20 0.0K
13:26 966.20 966.50 966.20 966.50 0.1K
13:27 967.00 967.80 967.00 967.70 0.1K
13:28 967.65 967.65 967.00 967.00 0.0K
13:29 966.20 966.20 961.65 964.05 5.6K
13:30 965.00 966.50 965.00 966.50 0.3K
13:31 965.70 966.70 965.70 966.70 0.0K
13:32 966.70 966.70 966.70 966.70 0.0K
13:33 966.05 966.05 966.05 966.05 0.0K
13:36 965.80 966.15 965.80 966.15 0.1K
13:37 966.65 966.65 965.75 965.75 0.1K
13:38 965.90 965.90 965.80 965.85 0.0K
13:39 965.85 965.85 965.85 965.85 0.0K
13:40 966.80 967.00 966.30 967.00 0.4K
13:41 967.70 968.50 967.70 968.50 1.0K
13:42 968.50 968.50 967.95 967.95 0.1K
13:43 967.60 967.60 967.20 967.60 0.0K
13:44 967.25 967.55 967.05 967.05 0.5K
13:45 967.00 967.00 966.20 966.20 0.3K
13:46 967.15 967.15 965.80 965.80 0.6K
13:47 967.60 967.60 967.60 967.60 0.1K
13:48 967.40 967.40 965.90 965.90 0.4K
13:49 965.90 965.90 965.90 965.90 0.1K
13:50 967.00 967.00 967.00 967.00 0.4K
13:51 965.90 966.70 965.90 966.70 0.1K
13:52 966.50 966.50 966.50 966.50 0.2K
13:53 966.20 969.50 966.20 969.50 4.3K
13:54 970.00 971.95 970.00 970.95 1.1K
13:55 970.95 970.95 970.00 970.00 0.3K
13:56 970.65 971.60 970.65 971.60 0.9K
13:57 971.70 971.85 970.85 971.60 0.2K
13:58 971.60 971.60 971.00 971.00 0.3K
13:59 971.00 971.60 969.90 971.60 0.7K
14:00 971.60 971.60 969.65 969.65 0.9K
14:01 970.90 972.85 970.20 972.85 2.4K
14:02 975.85 978.00 975.85 978.00 7.3K
14:03 978.50 979.90 977.45 977.60 3.4K
14:04 977.60 978.70 977.60 978.70 1.2K
14:05 978.10 979.65 978.10 979.65 1.0K
14:06 980.20 982.85 980.20 982.55 3.7K
14:07 981.80 981.90 978.75 978.75 1.9K
14:08 978.00 978.50 977.80 978.20 1.6K
14:09 978.00 979.80 978.00 979.55 2.0K
14:10 979.50 979.80 978.75 978.75 0.4K
14:11 979.50 981.90 979.50 981.80 1.7K
14:12 981.45 986.00 981.45 982.90 5.2K
14:13 983.25 983.55 980.45 980.45 1.8K
14:14 980.50 980.50 978.25 980.00 5.4K
14:15 979.10 981.50 978.75 981.50 2.5K
14:16 982.25 982.30 980.45 981.10 1.5K
14:17 981.20 981.20 979.70 979.70 0.6K
14:18 980.00 980.40 978.90 978.90 1.0K
14:19 979.00 979.00 977.00 977.85 0.9K
14:20 977.00 977.00 973.25 974.00 6.5K
14:21 974.40 976.95 974.30 976.70 2.6K
14:22 976.35 977.95 976.35 977.80 0.8K
14:23 977.05 978.00 977.00 977.00 0.1K
14:24 976.70 976.70 975.25 976.20 0.2K
14:25 975.95 976.15 975.10 975.95 0.2K
14:26 976.20 976.20 974.50 974.50 0.2K
14:27 975.20 975.20 974.30 975.10 0.2K
14:28 974.90 974.90 974.30 974.30 0.1K
14:29 975.00 975.00 975.00 975.00 0.3K
14:30 974.60 975.70 974.60 975.70 0.4K
14:31 975.35 975.95 975.35 975.95 0.1K
14:32 974.30 975.00 974.30 975.00 0.6K
14:33 974.30 974.60 973.25 974.60 0.9K
14:34 975.20 975.20 973.75 974.00 0.8K
14:35 973.80 974.00 973.80 974.00 0.0K
14:37 974.00 975.20 974.00 975.20 0.9K
14:38 975.00 976.05 974.80 976.05 0.6K
14:39 976.30 980.00 976.30 977.50 1.6K
14:40 978.40 978.70 978.05 978.70 0.8K
14:41 978.85 981.00 978.85 979.25 1.0K
14:42 980.00 980.95 979.75 980.95 1.0K
14:43 981.00 983.20 980.40 983.15 5.7K
14:44 983.25 983.30 980.70 981.75 0.5K
14:45 980.85 982.60 980.40 982.55 1.5K
14:46 982.10 982.50 980.40 980.70 0.4K
14:47 980.40 980.40 980.40 980.40 0.1K
14:48 980.40 980.40 978.10 978.10 0.9K
14:49 978.75 980.95 978.30 978.65 2.2K
14:50 978.20 978.40 978.20 978.35 0.1K
14:51 979.05 979.05 979.05 979.05 0.1K
14:52 979.05 979.60 979.05 979.60 0.2K
14:53 980.45 981.00 980.45 981.00 1.1K
14:54 981.00 981.00 980.00 980.00 0.4K
14:55 980.00 980.00 980.00 980.00 1.0K
14:56 980.15 980.20 980.15 980.20 0.1K
14:57 980.20 980.20 979.00 979.50 0.5K
14:58 979.00 979.95 978.00 979.30 1.2K
14:59 979.10 979.90 979.10 979.10 0.3K
15:00 979.55 979.55 977.50 977.50 0.3K
15:01 977.15 977.15 975.40 976.25 3.8K
15:02 976.75 976.75 976.50 976.55 1.3K
15:03 976.30 976.30 974.60 974.60 2.6K
15:04 974.95 975.60 974.75 975.60 1.6K
15:05 975.10 977.00 975.10 977.00 0.2K
15:06 976.95 978.85 976.95 977.85 0.7K
15:07 978.60 980.65 978.50 980.65 2.7K
15:08 980.00 980.00 979.65 979.65 1.3K
15:09 979.25 979.75 979.15 979.15 0.8K
15:10 978.20 979.65 978.10 979.65 0.8K
15:11 979.00 979.40 978.40 978.40 1.1K
15:12 978.50 978.95 978.25 978.30 0.7K
15:13 978.30 980.00 978.30 979.90 1.2K
15:14 979.20 980.25 979.20 979.80 1.5K
15:15 979.30 980.40 978.50 980.40 6.4K
15:16 981.55 981.65 979.80 979.80 1.6K
15:17 980.05 982.25 979.65 982.00 3.5K
15:18 982.85 985.50 981.20 982.20 8.3K
15:19 982.30 985.10 981.30 982.55 3.5K
15:20 983.45 983.45 982.30 983.10 3.7K
15:21 983.40 983.75 983.15 983.45 1.5K
15:22 983.45 983.45 980.70 982.80 3.4K
15:23 981.45 982.00 981.00 982.00 0.7K
15:24 981.95 981.95 980.00 980.90 2.8K
15:25 981.10 981.10 980.00 980.00 1.0K
15:26 979.35 980.00 979.35 979.65 2.4K
15:27 978.90 978.95 977.00 977.55 2.1K
15:28 977.75 979.00 975.95 975.95 0.7K
15:29 977.10 980.20 975.00 980.20 2.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles