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
09:07 990.00 990.00 990.00 990.00 0.9K
09:15 990.05 996.75 990.05 995.40 5.5K
09:16 999.00 1,000.00 996.00 1,000.00 4.4K
09:17 997.95 998.35 995.20 996.00 2.3K
09:18 995.00 995.45 988.80 989.85 2.2K
09:19 991.50 993.80 990.25 992.00 0.7K
09:20 992.90 992.90 991.30 991.30 0.8K
09:21 991.90 991.90 985.10 985.10 2.5K
09:22 986.20 987.05 985.85 987.05 2.0K
09:23 986.60 989.15 985.90 989.15 4.6K
09:24 990.00 990.00 986.45 987.15 1.5K
09:25 987.50 987.55 986.45 986.45 1.5K
09:26 986.75 987.10 985.70 986.45 0.5K
09:27 985.85 986.00 985.10 986.00 1.8K
09:28 986.40 987.50 986.25 986.95 1.3K
09:29 987.40 987.95 986.50 987.95 0.8K
09:30 986.85 987.15 985.15 985.15 1.2K
09:31 986.85 986.85 984.50 985.05 3.2K
09:32 984.80 984.80 983.00 984.00 0.7K
09:33 983.55 984.40 982.55 982.55 0.8K
09:34 982.55 983.60 982.55 982.65 1.2K
09:35 983.00 983.15 981.45 981.45 1.6K
09:36 980.35 981.10 980.00 980.45 1.0K
09:37 981.20 981.20 977.15 977.40 1.9K
09:38 977.40 979.10 977.40 979.10 1.0K
09:39 978.50 979.00 978.10 978.80 1.1K
09:40 980.25 980.80 978.35 978.35 0.2K
09:41 978.75 981.30 978.70 980.75 1.6K
09:42 981.85 983.30 981.85 982.30 0.5K
09:43 982.30 983.00 980.05 980.05 2.3K
09:44 979.55 980.95 979.50 979.85 0.1K
09:45 980.25 980.25 979.70 979.70 0.1K
09:46 979.00 979.70 978.35 979.70 0.3K
09:47 980.15 982.15 980.15 982.15 0.3K
09:48 980.70 980.80 980.10 980.35 1.6K
09:49 981.05 983.70 981.05 983.50 0.4K
09:50 982.80 982.80 980.05 981.00 1.1K
09:51 980.95 980.95 979.80 979.80 0.1K
09:52 980.45 980.80 978.85 978.85 1.3K
09:53 978.85 978.85 978.00 978.00 0.1K
09:54 978.00 979.40 977.60 978.00 1.3K
09:55 978.20 979.90 978.20 979.90 1.2K
09:56 979.85 979.95 979.05 979.05 0.2K
09:57 979.85 980.00 979.85 979.95 1.3K
09:58 980.00 980.00 979.90 980.00 0.2K
09:59 979.55 980.50 979.15 980.50 1.2K
10:00 980.50 981.00 979.00 979.00 1.3K
10:01 978.50 978.50 977.30 977.30 0.7K
10:02 977.50 977.50 975.10 975.10 1.3K
10:03 975.10 975.30 974.10 975.30 2.0K
10:04 974.35 975.55 974.05 975.55 0.3K
10:05 975.65 977.50 975.65 977.50 0.3K
10:06 977.50 977.50 975.75 975.75 1.1K
10:07 975.60 976.65 975.60 976.65 0.2K
10:08 976.70 977.65 976.70 977.65 0.1K
10:09 977.00 978.20 977.00 978.05 0.2K
10:10 978.05 978.10 977.00 977.00 0.1K
10:11 977.75 977.75 977.60 977.65 0.1K
10:12 977.70 977.70 977.05 977.05 0.6K
10:13 977.00 977.00 976.85 977.00 0.0K
10:14 976.35 976.35 976.35 976.35 0.0K
10:15 976.00 976.00 974.00 974.45 0.8K
10:16 974.60 974.60 974.60 974.60 0.1K
10:17 974.45 975.45 974.45 975.45 0.2K
10:18 974.45 976.00 974.45 976.00 0.3K
10:19 976.00 977.00 975.50 975.50 0.3K
10:20 975.50 976.60 975.50 975.50 0.0K
10:21 975.55 976.65 975.55 975.75 0.1K
10:22 976.00 977.70 975.85 977.70 0.6K
10:24 976.65 976.65 976.00 976.00 0.1K
10:25 975.60 975.60 975.50 975.50 0.1K
10:26 975.55 976.50 975.55 976.50 0.1K
10:27 976.60 976.60 976.45 976.45 0.1K
10:28 976.00 976.45 976.00 976.45 0.1K
10:29 977.00 977.00 977.00 977.00 0.1K
10:30 975.70 975.70 975.70 975.70 0.0K
10:31 976.45 976.45 975.50 976.10 0.1K
10:32 975.60 975.60 975.60 975.60 0.0K
10:33 975.60 976.60 975.60 976.60 0.2K
10:34 976.60 976.60 976.50 976.50 0.1K
10:35 976.45 976.45 976.05 976.05 0.1K
10:36 976.05 976.05 976.05 976.05 0.0K
10:37 976.05 976.05 976.05 976.05 0.1K
10:38 976.85 976.85 976.85 976.85 0.0K
10:39 976.05 976.85 976.05 976.85 0.1K
10:40 977.50 977.50 977.50 977.50 0.0K
10:41 977.45 977.45 977.00 977.15 0.2K
10:42 977.15 977.15 977.15 977.15 0.6K
10:43 977.30 977.30 977.30 977.30 0.0K
10:44 977.30 977.30 976.00 976.00 1.6K
10:45 976.45 976.55 976.00 976.50 0.1K
10:46 976.00 976.45 975.00 975.00 1.0K
10:47 975.00 975.30 974.00 974.40 0.6K
10:48 974.00 974.40 973.50 973.50 0.1K
10:49 973.30 973.30 972.45 972.45 0.2K
10:50 972.45 972.45 971.00 971.00 1.3K
10:51 970.80 973.20 970.30 973.20 0.8K
10:52 973.20 973.55 972.00 972.35 1.9K
10:53 972.35 972.65 972.35 972.65 0.1K
10:54 972.75 972.90 972.75 972.90 0.0K
10:55 972.90 972.90 972.90 972.90 0.0K
10:56 972.95 973.85 972.95 973.85 0.2K
10:57 973.85 973.85 973.85 973.85 0.0K
10:58 973.50 973.50 973.50 973.50 0.0K
10:59 974.00 974.60 974.00 974.60 0.0K
11:00 974.95 974.95 974.95 974.95 0.1K
11:01 974.95 975.00 974.95 975.00 0.3K
11:02 976.00 977.00 976.00 977.00 0.9K
11:03 979.00 979.00 978.00 978.00 1.1K
11:04 978.00 979.40 978.00 978.50 0.8K
11:05 978.45 979.05 978.45 979.05 0.2K
11:06 980.00 980.00 978.95 978.95 1.1K
11:07 979.25 979.25 979.05 979.05 0.1K
11:08 979.50 979.50 977.80 977.80 0.3K
11:09 977.85 977.85 977.80 977.80 0.0K
11:10 977.00 977.00 976.70 976.70 0.1K
11:11 977.35 978.45 977.35 978.45 0.2K
11:12 977.95 977.95 977.35 977.85 0.0K
11:13 977.85 977.90 977.85 977.90 0.1K
11:14 977.95 977.95 976.40 976.40 0.3K
11:15 976.00 976.20 975.80 976.20 0.2K
11:16 976.70 977.50 976.70 977.50 0.1K
11:17 978.10 978.10 976.95 977.75 0.2K
11:18 977.75 977.75 977.75 977.75 0.0K
11:19 978.70 978.75 978.70 978.75 0.0K
11:20 979.60 980.25 979.60 980.25 0.4K
11:21 980.25 980.50 979.85 979.85 1.8K
11:22 979.95 981.00 979.95 981.00 1.3K
11:23 981.00 982.00 980.00 982.00 0.8K
11:24 984.20 987.55 984.20 985.70 3.8K
11:25 986.10 986.25 985.95 986.10 0.4K
11:26 988.00 988.00 987.80 988.00 1.4K
11:27 988.80 989.90 988.00 989.90 0.6K
11:28 989.25 991.95 989.25 991.00 2.0K
11:29 991.00 991.95 991.00 991.95 0.8K
11:30 993.15 994.95 993.15 993.20 5.4K
11:31 993.95 995.40 992.00 992.00 3.6K
11:32 992.95 992.95 990.65 991.00 1.2K
11:33 991.00 993.10 991.00 993.10 0.7K
11:34 993.50 997.00 993.50 997.00 1.2K
11:35 998.00 998.95 997.35 998.00 1.0K
11:36 998.00 998.00 996.60 997.20 1.0K
11:37 996.40 997.00 996.05 997.00 0.5K
11:38 996.95 997.10 994.45 994.45 3.2K
11:39 994.50 998.35 994.50 998.35 2.4K
11:40 998.45 998.45 998.45 998.45 0.9K
11:41 998.95 1,001.95 998.90 1,001.95 2.2K
11:42 1,002.80 1,004.80 1,001.25 1,002.05 5.1K
11:43 1,002.10 1,003.55 1,001.25 1,001.25 0.9K
11:44 1,002.00 1,006.55 1,002.00 1,005.95 5.1K
11:45 1,004.20 1,004.40 1,003.85 1,004.00 1.4K
11:46 1,004.20 1,006.40 1,004.20 1,005.50 0.9K
11:47 1,004.75 1,007.65 1,004.75 1,006.15 3.4K
11:48 1,006.15 1,006.15 1,003.35 1,003.35 5.3K
11:49 1,003.20 1,004.20 1,003.20 1,004.00 0.4K
11:50 1,002.80 1,003.80 1,001.10 1,001.20 1.5K
11:51 1,001.35 1,004.00 1,001.00 1,004.00 2.4K
11:52 1,003.55 1,003.55 1,001.35 1,002.00 0.2K
11:53 1,000.75 1,000.75 1,000.00 1,000.00 1.0K
11:54 1,000.00 1,000.00 998.05 999.50 3.6K
11:55 998.60 998.60 998.20 998.20 0.0K
11:56 998.15 999.85 998.15 999.85 0.3K
11:57 999.85 1,000.00 999.85 1,000.00 0.3K
11:58 1,000.85 1,001.95 1,000.85 1,001.55 0.5K
11:59 1,001.80 1,001.80 1,000.50 1,000.50 0.9K
12:00 1,000.50 1,000.50 1,000.50 1,000.50 0.0K
12:01 999.00 999.00 997.00 997.05 0.6K
12:02 997.85 999.85 997.85 999.85 0.2K
12:03 999.85 999.85 998.85 998.85 0.1K
12:04 998.65 998.65 998.65 998.65 0.0K
12:05 998.10 998.10 995.00 995.85 2.0K
12:06 995.85 995.85 993.90 994.45 1.9K
12:07 995.50 995.50 994.55 994.55 0.7K
12:08 994.55 996.90 994.55 996.90 0.4K
12:09 995.80 995.80 993.10 993.10 0.4K
12:10 993.05 993.10 993.05 993.10 0.3K
12:11 993.15 995.00 993.15 994.30 0.4K
12:12 996.00 997.50 996.00 996.95 4.4K
12:13 996.10 996.80 996.10 996.15 0.1K
12:14 996.15 997.00 996.10 996.10 0.2K
12:15 997.15 997.55 997.00 997.00 0.3K
12:16 996.90 999.05 996.90 999.05 0.3K
12:17 999.05 999.80 998.45 998.45 0.8K
12:18 998.45 999.30 998.45 998.45 0.0K
12:19 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
12:20 1,000.05 1,001.55 1,000.05 1,001.55 0.3K
12:21 1,000.60 1,000.85 999.95 1,000.25 0.2K
12:22 1,000.25 1,000.30 1,000.25 1,000.30 0.0K
12:23 1,000.30 1,000.30 1,000.30 1,000.30 0.2K
12:24 1,000.15 1,000.15 1,000.15 1,000.15 0.0K
12:25 1,000.15 1,001.85 996.45 996.45 2.7K
12:26 995.45 996.60 995.45 996.60 0.0K
12:27 996.00 997.00 996.00 996.00 0.5K
12:28 995.55 996.05 995.55 996.05 0.2K
12:29 995.55 995.55 994.05 994.05 0.7K
12:30 992.75 993.80 992.45 993.80 4.1K
12:31 993.75 993.75 993.75 993.75 0.1K
12:32 993.80 995.95 993.80 995.95 1.1K
12:33 995.55 995.55 995.55 995.55 0.0K
12:37 995.65 995.65 995.65 995.65 0.0K
12:38 995.60 995.60 994.80 994.80 0.1K
12:39 994.35 994.35 994.35 994.35 0.3K
12:40 996.05 996.05 996.05 996.05 0.2K
12:41 995.00 995.00 995.00 995.00 0.0K
12:42 995.00 995.40 993.85 993.85 0.1K
12:43 994.60 994.60 994.60 994.60 0.1K
12:44 993.85 993.85 993.80 993.80 0.3K
12:45 993.80 993.80 993.80 993.80 0.0K
12:46 993.80 993.80 993.80 993.80 0.0K
12:47 994.50 994.80 994.50 994.80 0.0K
12:48 995.00 995.00 994.80 994.80 0.1K
12:49 994.80 994.80 994.00 994.00 0.0K
12:50 994.00 994.60 994.00 994.60 0.2K
12:51 995.00 995.90 995.00 995.90 0.2K
12:52 995.10 995.90 995.10 995.90 0.0K
12:54 995.90 995.90 995.90 995.90 0.0K
12:55 995.25 995.25 995.15 995.15 0.0K
12:56 995.30 995.30 995.30 995.30 0.0K
12:57 997.45 997.45 997.45 997.45 0.3K
12:58 996.95 997.00 996.95 997.00 0.5K
12:59 997.00 997.00 997.00 997.00 0.0K
13:00 997.45 997.75 997.45 997.75 0.0K
13:01 998.00 998.00 997.00 997.00 0.1K
13:02 996.00 996.00 995.85 995.85 0.1K
13:03 994.90 994.90 994.90 994.90 0.3K
13:05 996.40 996.85 996.40 996.85 0.0K
13:06 996.90 997.45 996.10 997.45 0.1K
13:07 996.80 996.95 996.80 996.95 0.1K
13:08 997.50 997.50 997.50 997.50 0.1K
13:09 998.00 998.00 998.00 998.00 0.0K
13:10 998.00 998.00 997.15 997.15 0.1K
13:11 996.70 996.70 996.70 996.70 0.1K
13:12 998.00 998.00 996.95 996.95 0.1K
13:14 997.60 997.60 997.60 997.60 0.0K
13:16 996.50 996.50 996.50 996.50 0.0K
13:18 996.15 996.15 996.15 996.15 0.1K
13:19 996.85 996.85 996.85 996.85 0.0K
13:20 998.00 998.00 997.00 997.00 0.2K
13:21 999.45 999.45 999.00 999.00 1.1K
13:22 999.35 999.35 997.65 997.65 0.2K
13:23 998.15 998.15 998.15 998.15 0.1K
13:24 998.20 998.20 998.20 998.20 0.0K
13:25 998.35 998.90 998.35 998.90 0.0K
13:26 998.30 998.45 998.30 998.45 0.1K
13:27 998.45 998.45 998.45 998.45 0.0K
13:28 998.00 998.00 998.00 998.00 0.0K
13:29 998.00 998.00 998.00 998.00 0.0K
13:30 998.00 999.15 998.00 999.15 0.6K
13:31 999.10 1,001.85 999.10 1,001.85 2.2K
13:32 1,002.00 1,003.00 1,002.00 1,002.80 2.0K
13:33 1,002.30 1,003.00 1,002.30 1,002.85 1.0K
13:34 1,002.85 1,004.00 1,002.85 1,003.10 0.9K
13:35 1,003.00 1,003.80 1,003.00 1,003.05 0.3K
13:36 1,003.00 1,003.05 1,003.00 1,003.05 0.2K
13:37 1,004.00 1,004.00 1,003.40 1,003.40 1.4K
13:38 1,003.05 1,003.15 1,003.05 1,003.15 0.1K
13:39 1,002.85 1,002.85 1,001.45 1,001.60 0.8K
13:40 1,001.50 1,002.95 1,001.50 1,002.95 0.8K
13:41 1,002.60 1,002.95 1,002.15 1,002.95 0.0K
13:42 1,002.15 1,002.15 1,002.15 1,002.15 0.0K
13:43 1,001.95 1,004.50 1,001.95 1,004.50 1.5K
13:44 1,004.70 1,004.80 1,004.60 1,004.60 0.2K
13:45 1,004.60 1,006.00 1,004.60 1,006.00 0.8K
13:46 1,006.20 1,006.35 1,005.50 1,005.55 0.6K
13:47 1,005.15 1,006.00 1,005.15 1,005.85 0.7K
13:48 1,005.90 1,006.60 1,005.50 1,006.40 0.3K
13:49 1,006.70 1,006.70 1,006.40 1,006.50 0.3K
13:50 1,007.35 1,007.35 1,006.50 1,006.95 0.2K
13:51 1,007.00 1,007.00 1,007.00 1,007.00 0.1K
13:52 1,006.20 1,006.95 1,006.20 1,006.20 0.1K
13:53 1,006.80 1,006.80 1,006.00 1,006.00 0.0K
13:54 1,005.20 1,006.15 1,005.15 1,006.15 0.4K
13:55 1,006.00 1,006.70 1,006.00 1,006.50 0.4K
13:56 1,006.50 1,006.65 1,005.80 1,006.65 0.7K
13:57 1,005.40 1,006.40 1,005.40 1,005.40 0.1K
13:58 1,005.50 1,007.00 1,005.40 1,005.40 0.7K
13:59 1,006.30 1,006.30 1,005.55 1,006.00 0.2K
14:00 1,006.00 1,006.45 1,006.00 1,006.45 0.1K
14:01 1,006.00 1,006.95 1,005.30 1,006.95 0.7K
14:02 1,006.25 1,006.25 1,006.10 1,006.10 0.1K
14:03 1,006.20 1,006.20 1,005.75 1,005.75 0.0K
14:04 1,007.80 1,008.95 1,007.80 1,008.60 4.4K
14:05 1,008.00 1,008.70 1,007.80 1,007.80 0.8K
14:06 1,008.00 1,008.50 1,007.95 1,007.95 0.6K
14:07 1,007.80 1,008.05 1,006.95 1,006.95 1.7K
14:08 1,006.00 1,006.00 1,003.60 1,004.00 2.6K
14:09 1,005.45 1,005.45 1,004.15 1,004.15 0.1K
14:10 1,004.15 1,004.80 1,003.70 1,003.70 0.1K
14:11 1,003.55 1,003.55 1,003.00 1,003.00 0.1K
14:12 1,002.05 1,002.05 1,000.85 1,001.00 0.3K
14:13 1,001.00 1,002.95 1,001.00 1,002.35 0.7K
14:14 1,002.00 1,003.30 1,002.00 1,003.25 0.9K
14:15 1,003.25 1,006.20 1,003.25 1,006.20 1.2K
14:16 1,005.05 1,006.95 1,002.50 1,002.50 2.4K
14:17 1,002.75 1,002.75 1,002.40 1,002.40 0.7K
14:18 1,005.35 1,005.35 1,002.50 1,002.50 0.8K
14:19 1,002.50 1,003.70 1,002.50 1,003.00 0.5K
14:20 1,003.50 1,003.50 1,003.50 1,003.50 0.1K
14:21 1,003.50 1,004.55 1,003.50 1,004.55 0.2K
14:22 1,003.90 1,005.15 1,003.90 1,005.15 0.6K
14:23 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
14:24 1,003.90 1,004.60 1,003.00 1,003.00 0.4K
14:25 1,003.75 1,003.75 1,001.65 1,001.65 1.8K
14:26 1,001.60 1,003.10 1,001.50 1,003.10 0.8K
14:27 1,002.90 1,002.90 1,002.00 1,002.10 0.4K
14:28 1,002.10 1,003.00 1,002.10 1,002.50 0.1K
14:29 1,003.00 1,003.95 1,003.00 1,003.95 0.1K
14:30 1,003.95 1,005.00 1,003.95 1,005.00 0.0K
14:31 1,003.75 1,004.65 1,003.75 1,004.65 0.3K
14:32 1,003.65 1,004.65 1,003.65 1,004.25 0.3K
14:33 1,003.70 1,003.70 1,003.70 1,003.70 0.0K
14:34 1,003.20 1,003.25 1,003.20 1,003.25 0.1K
14:35 1,003.25 1,003.45 1,003.00 1,003.45 0.6K
14:36 1,003.45 1,004.00 1,003.45 1,004.00 0.1K
14:37 1,004.10 1,004.10 1,004.10 1,004.10 0.0K
14:38 1,004.70 1,006.70 1,003.55 1,006.70 1.4K
14:39 1,007.45 1,007.45 1,007.00 1,007.00 0.3K
14:40 1,007.30 1,007.90 1,007.00 1,007.00 0.2K
14:41 1,007.00 1,007.00 1,004.50 1,004.50 4.6K
14:42 1,004.55 1,005.25 1,001.85 1,001.85 3.9K
14:43 1,003.75 1,003.75 1,002.05 1,002.95 0.5K
14:44 1,002.30 1,002.35 1,001.75 1,002.35 0.1K
14:45 1,001.75 1,001.75 1,001.75 1,001.75 0.1K
14:46 1,003.15 1,003.90 1,002.90 1,003.15 0.2K
14:47 1,003.90 1,003.90 1,003.10 1,003.10 0.2K
14:48 1,003.05 1,003.05 1,002.00 1,002.20 0.1K
14:49 1,002.95 1,002.95 1,002.10 1,002.10 0.0K
14:50 1,002.10 1,002.85 1,002.10 1,002.45 0.1K
14:51 1,002.20 1,003.60 1,002.20 1,003.60 0.1K
14:52 1,003.40 1,005.00 1,003.40 1,004.90 0.4K
14:54 1,005.00 1,005.00 1,005.00 1,005.00 0.1K
14:55 1,005.00 1,005.00 1,004.85 1,004.85 0.1K
14:56 1,004.10 1,004.85 1,004.10 1,004.85 0.1K
14:57 1,003.55 1,003.55 1,003.20 1,003.30 0.8K
14:58 1,003.30 1,003.30 1,002.25 1,002.25 0.3K
14:59 999.60 1,000.05 998.65 1,000.05 2.6K
15:00 1,000.60 1,001.75 1,000.60 1,001.70 0.5K
15:01 1,000.30 1,001.00 1,000.30 1,000.45 0.5K
15:02 1,000.90 1,000.90 997.55 998.40 1.6K
15:03 997.70 997.70 996.40 996.40 0.7K
15:04 996.35 997.70 996.35 997.00 0.6K
15:05 997.45 998.75 997.45 998.70 1.5K
15:06 998.55 998.55 997.95 997.95 0.4K
15:07 997.90 998.60 997.75 998.30 0.7K
15:08 998.60 999.15 998.25 999.15 0.7K
15:09 999.15 1,000.30 998.10 1,000.30 1.2K
15:10 999.30 999.30 998.80 999.00 0.7K
15:11 998.00 998.85 997.60 998.85 0.5K
15:12 999.55 999.55 998.10 998.10 0.3K
15:13 998.25 999.45 998.25 998.45 0.5K
15:14 997.80 998.65 997.15 997.15 0.6K
15:15 998.65 1,000.70 997.95 1,000.70 2.3K
15:16 1,000.00 1,001.50 1,000.00 1,001.00 0.3K
15:17 1,001.00 1,001.00 999.25 999.25 0.7K
15:18 998.55 999.75 998.55 999.00 1.6K
15:19 999.00 999.80 998.85 999.80 0.9K
15:20 999.70 999.70 998.65 998.65 0.5K
15:21 997.25 998.50 997.25 998.50 0.3K
15:22 998.55 998.60 998.55 998.55 1.3K
15:23 998.15 998.55 998.15 998.55 0.1K
15:24 997.40 998.70 997.35 998.15 0.8K
15:25 998.15 998.80 998.10 998.10 0.1K
15:26 997.10 997.75 997.00 997.10 1.6K
15:27 997.10 997.75 997.05 997.05 0.5K
15:28 997.00 997.10 995.40 995.40 1.6K
15:29 995.60 998.25 993.55 998.25 1.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles