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
09:07 874.70 874.70 874.70 874.70 0.1K
09:15 873.70 876.20 873.70 876.20 0.6K
09:16 874.70 874.70 872.90 873.90 1.9K
09:17 873.90 873.90 868.10 868.10 1.1K
09:18 867.10 868.00 866.30 866.30 3.1K
09:19 868.00 872.00 868.00 871.30 1.1K
09:20 870.10 870.10 868.20 868.20 2.1K
09:21 869.60 869.80 868.90 869.80 0.1K
09:22 869.80 870.00 869.60 870.00 0.5K
09:23 870.00 873.40 870.00 873.00 2.0K
09:24 873.00 873.20 872.60 872.60 0.7K
09:25 872.60 873.50 872.60 872.70 0.7K
09:26 875.50 876.40 875.30 876.40 1.0K
09:27 877.00 882.80 877.00 882.80 1.1K
09:28 882.60 882.70 881.70 881.70 0.6K
09:29 882.60 882.60 880.10 880.10 2.6K
09:30 878.00 878.00 875.60 876.70 0.7K
09:31 876.20 876.20 874.90 876.20 0.5K
09:32 874.50 874.50 873.70 873.90 0.3K
09:33 873.40 875.10 873.40 875.10 0.2K
09:34 875.00 875.30 875.00 875.20 0.2K
09:35 875.20 875.20 874.10 874.80 0.1K
09:36 876.40 878.20 876.40 878.20 0.4K
09:37 878.80 878.80 877.00 877.00 0.3K
09:38 874.80 875.50 874.80 875.20 0.2K
09:39 876.00 878.30 876.00 877.20 1.0K
09:40 876.60 877.10 876.60 877.10 0.2K
09:41 876.30 876.70 876.20 876.70 0.0K
09:42 876.10 876.10 876.10 876.10 0.1K
09:43 876.40 876.40 876.40 876.40 0.0K
09:44 876.00 876.00 876.00 876.00 0.1K
09:45 875.40 875.40 873.00 873.00 0.7K
09:46 872.70 872.70 870.80 870.80 0.2K
09:47 870.80 871.20 870.80 871.20 0.1K
09:48 870.80 871.20 867.40 867.90 1.5K
09:49 867.90 869.00 867.90 869.00 0.8K
09:50 866.30 866.40 865.10 865.10 1.3K
09:51 865.30 865.30 864.00 864.00 0.4K
09:52 864.00 864.50 864.00 864.00 0.3K
09:53 864.60 865.90 864.60 864.70 0.6K
09:54 864.80 864.80 864.70 864.70 0.1K
09:55 863.90 863.90 862.00 862.00 0.7K
09:56 862.60 862.80 862.00 862.80 0.4K
09:57 863.90 867.00 863.30 865.80 1.0K
09:58 865.20 865.20 864.60 864.60 0.4K
09:59 865.50 865.50 864.00 864.00 0.8K
10:00 864.00 864.90 864.00 864.00 0.2K
10:01 864.00 865.80 864.00 864.30 0.1K
10:02 864.00 864.80 863.00 864.80 0.2K
10:03 867.00 867.60 867.00 867.40 1.5K
10:04 867.50 868.60 867.50 868.60 0.7K
10:05 869.90 869.90 869.90 869.90 0.7K
10:06 869.00 869.50 868.80 869.50 0.0K
10:07 870.30 872.30 870.30 872.30 0.1K
10:08 872.30 872.30 871.30 871.30 0.6K
10:09 871.00 872.80 871.00 872.80 0.2K
10:10 872.80 873.90 872.50 872.50 0.4K
10:11 873.70 873.70 873.70 873.70 0.2K
10:12 872.60 872.70 872.60 872.60 0.3K
10:13 873.20 873.40 873.20 873.40 0.1K
10:14 873.70 873.70 873.70 873.70 0.0K
10:15 873.70 873.90 873.70 873.90 0.0K
10:16 873.90 873.90 873.90 873.90 0.0K
10:17 873.70 873.70 873.70 873.70 0.0K
10:18 872.00 872.00 869.20 869.20 0.6K
10:19 869.60 869.60 869.60 869.60 0.2K
10:20 871.00 871.00 869.30 869.90 0.3K
10:21 869.70 869.70 869.20 869.70 0.0K
10:22 869.20 869.20 869.20 869.20 0.0K
10:23 868.90 868.90 868.30 868.30 0.1K
10:24 868.30 868.30 868.30 868.30 0.1K
10:26 869.90 869.90 869.50 869.50 0.0K
10:27 869.20 869.20 869.20 869.20 0.0K
10:29 869.20 869.20 869.20 869.20 0.0K
10:30 869.20 869.20 869.20 869.20 0.1K
10:31 869.20 869.20 869.20 869.20 0.0K
10:32 869.20 869.20 868.30 868.30 0.6K
10:34 868.80 869.00 868.20 869.00 0.3K
10:35 869.10 869.10 869.10 869.10 0.1K
10:36 868.50 868.50 868.50 868.50 0.0K
10:37 869.10 869.10 869.10 869.10 0.1K
10:38 871.10 871.30 871.10 871.30 0.1K
10:39 871.60 871.60 871.60 871.60 0.1K
10:40 872.20 872.20 871.60 872.20 0.2K
10:41 870.70 870.70 870.00 870.00 0.1K
10:42 870.00 870.00 870.00 870.00 0.1K
10:43 869.60 869.60 869.60 869.60 0.0K
10:44 869.80 871.10 869.80 871.10 0.1K
10:45 869.50 869.50 869.20 869.30 0.2K
10:46 869.40 870.30 869.40 870.30 0.1K
10:47 869.20 869.20 869.00 869.00 0.1K
10:48 869.00 869.00 869.00 869.00 0.0K
10:50 869.00 869.00 869.00 869.00 0.0K
10:51 869.00 869.00 869.00 869.00 0.0K
10:52 869.50 869.50 869.50 869.50 0.0K
10:53 869.00 869.40 869.00 869.00 0.0K
10:54 868.80 868.90 868.80 868.90 0.0K
10:55 868.20 868.20 868.20 868.20 0.0K
10:56 868.20 868.70 868.20 868.70 0.0K
10:57 868.20 868.20 868.20 868.20 0.0K
10:58 868.80 868.80 865.80 866.40 2.0K
10:59 867.30 867.30 866.10 866.10 1.1K
11:00 865.80 865.80 865.80 865.80 0.0K
11:01 865.50 865.50 865.50 865.50 0.0K
11:02 865.90 866.00 865.50 866.00 0.0K
11:03 866.10 866.10 866.10 866.10 0.0K
11:04 866.10 866.10 865.90 865.90 0.1K
11:05 865.10 865.10 863.80 863.80 0.3K
11:06 864.10 864.10 864.10 864.10 0.0K
11:07 864.00 864.10 864.00 864.10 0.0K
11:08 864.70 864.70 864.70 864.70 0.0K
11:09 865.00 865.00 864.80 864.80 0.0K
11:10 864.00 864.80 864.00 864.80 0.0K
11:11 864.90 864.90 864.20 864.20 0.0K
11:12 864.50 864.50 864.00 864.00 0.0K
11:13 863.80 864.00 863.80 863.80 0.1K
11:14 864.10 864.10 863.40 864.00 0.1K
11:15 863.00 863.00 862.90 862.90 0.3K
11:16 863.30 864.00 863.30 864.00 0.0K
11:17 863.60 863.60 863.60 863.60 0.0K
11:18 864.30 864.60 863.70 864.60 0.0K
11:19 863.50 863.50 863.50 863.50 0.0K
11:20 863.50 864.70 863.50 864.70 0.1K
11:21 863.60 863.60 863.50 863.50 0.0K
11:22 864.20 864.20 863.50 863.50 0.1K
11:23 864.00 866.20 864.00 866.20 0.3K
11:24 866.20 866.20 865.70 866.00 0.2K
11:25 865.60 865.90 865.20 865.90 0.0K
11:26 864.90 864.90 864.90 864.90 0.0K
11:27 865.80 866.10 865.50 865.50 0.1K
11:28 866.30 866.60 866.30 866.60 0.1K
11:29 866.00 866.00 866.00 866.00 0.1K
11:30 865.50 865.80 865.50 865.80 0.0K
11:31 865.50 865.50 865.00 865.00 0.0K
11:32 865.00 865.00 865.00 865.00 0.0K
11:33 864.50 864.50 864.50 864.50 0.0K
11:34 864.50 865.00 864.50 865.00 0.1K
11:35 864.50 864.50 864.50 864.50 0.0K
11:36 865.20 865.20 865.20 865.20 0.0K
11:37 864.90 864.90 864.90 864.90 0.0K
11:38 864.80 864.80 864.20 864.20 0.2K
11:39 864.20 864.20 864.20 864.20 0.0K
11:40 864.20 864.20 864.20 864.20 0.0K
11:41 864.70 864.80 864.30 864.30 0.0K
11:43 864.20 865.30 864.20 865.30 0.1K
11:44 864.70 864.70 864.70 864.70 0.0K
11:45 864.60 864.60 864.60 864.60 0.0K
11:46 864.60 865.50 864.60 865.50 0.0K
11:47 865.00 865.00 865.00 865.00 0.0K
11:48 864.70 864.70 864.70 864.70 0.0K
11:49 864.80 864.80 864.80 864.80 0.0K
11:51 865.00 865.00 865.00 865.00 0.6K
11:52 865.40 865.40 865.40 865.40 0.0K
11:53 865.30 866.40 865.30 866.40 0.1K
11:54 866.20 866.90 866.20 866.90 0.0K
11:55 866.50 866.60 866.50 866.60 0.0K
11:56 867.70 867.70 867.00 867.00 0.1K
11:57 866.50 866.50 866.50 866.50 0.0K
11:58 866.90 867.20 866.90 867.20 0.1K
11:59 867.10 867.20 867.10 867.20 0.1K
12:00 866.50 866.50 866.50 866.50 0.1K
12:01 866.60 866.60 866.50 866.50 0.0K
12:02 866.50 867.90 866.50 867.90 0.1K
12:03 867.50 867.50 867.50 867.50 0.0K
12:04 866.00 866.00 866.00 866.00 0.0K
12:05 866.00 866.00 866.00 866.00 0.0K
12:06 867.30 867.30 866.80 866.80 0.1K
12:07 867.80 867.80 866.50 866.50 0.0K
12:08 867.70 867.70 866.80 866.80 0.0K
12:09 866.80 866.80 866.80 866.80 0.0K
12:10 866.80 866.80 866.80 866.80 0.0K
12:11 866.80 866.80 866.80 866.80 0.0K
12:12 867.40 867.40 866.50 866.50 0.2K
12:13 866.00 866.00 866.00 866.00 0.0K
12:14 866.50 866.50 866.50 866.50 0.0K
12:15 866.50 868.20 866.50 868.20 0.4K
12:16 870.00 870.00 868.20 868.20 1.2K
12:17 868.20 868.70 868.20 868.70 0.1K
12:18 868.70 868.70 868.20 868.20 0.0K
12:19 868.20 868.20 868.20 868.20 0.0K
12:20 867.80 867.80 867.80 867.80 0.0K
12:21 867.70 867.70 867.70 867.70 0.0K
12:22 867.50 867.50 867.50 867.50 0.0K
12:24 867.50 867.50 867.50 867.50 0.0K
12:25 868.30 868.80 868.00 868.80 0.0K
12:26 869.00 869.00 868.40 868.40 0.0K
12:27 869.20 870.10 869.20 869.60 0.3K
12:28 871.10 871.10 869.70 870.30 0.7K
12:29 869.50 869.50 869.30 869.30 0.0K
12:30 868.90 868.90 865.60 866.70 0.7K
12:31 865.60 866.40 865.60 865.70 0.4K
12:32 867.40 867.40 867.40 867.40 0.2K
12:33 868.00 868.00 868.00 868.00 0.0K
12:34 868.60 868.60 868.10 868.60 0.0K
12:35 868.70 868.70 868.30 868.30 0.0K
12:36 869.40 869.40 868.80 868.80 0.1K
12:37 869.50 869.50 868.40 868.40 0.2K
12:38 869.50 869.50 869.50 869.50 0.0K
12:39 868.80 869.50 868.40 868.40 0.0K
12:40 868.10 868.10 868.10 868.10 0.0K
12:41 867.70 867.70 867.20 867.20 0.0K
12:42 866.20 866.20 866.20 866.20 0.0K
12:43 867.20 867.50 866.70 866.70 0.0K
12:44 867.60 867.60 867.60 867.60 0.0K
12:45 866.40 866.40 866.40 866.40 0.0K
12:46 866.60 867.60 866.60 866.80 0.0K
12:47 866.60 866.60 866.60 866.60 0.0K
12:48 866.40 866.40 866.40 866.40 0.0K
12:49 865.10 865.10 865.00 865.00 0.2K
12:50 865.90 865.90 865.90 865.90 0.1K
12:51 865.90 865.90 865.90 865.90 0.0K
12:52 865.90 865.90 864.20 864.20 0.2K
12:54 864.40 864.40 864.40 864.40 0.0K
12:55 864.00 864.00 864.00 864.00 0.1K
12:56 864.00 864.90 864.00 864.20 0.6K
12:57 864.30 864.30 864.10 864.10 0.1K
12:59 864.80 864.80 864.80 864.80 0.0K
13:00 864.30 865.20 863.90 865.20 0.7K
13:01 865.70 865.70 865.70 865.70 0.0K
13:02 866.00 866.00 866.00 866.00 0.0K
13:04 865.70 865.70 864.60 864.60 0.8K
13:06 865.60 866.90 865.60 866.90 0.1K
13:07 867.40 867.40 867.40 867.40 0.0K
13:08 867.60 867.60 866.40 866.40 0.1K
13:09 864.90 865.50 864.90 865.50 0.0K
13:10 865.10 865.10 865.10 865.10 0.0K
13:12 865.40 865.40 865.40 865.40 0.0K
13:13 865.70 865.70 865.70 865.70 0.0K
13:14 865.70 865.70 865.70 865.70 0.0K
13:16 865.40 865.40 865.40 865.40 0.0K
13:17 865.00 865.00 864.70 864.70 0.1K
13:18 864.70 864.70 864.70 864.70 0.0K
13:19 864.00 864.00 864.00 864.00 0.0K
13:20 863.60 863.60 863.60 863.60 0.1K
13:21 864.20 865.60 864.20 865.60 0.1K
13:22 865.60 865.60 865.60 865.60 0.0K
13:23 866.20 866.20 866.20 866.20 0.1K
13:24 864.70 864.70 864.70 864.70 0.2K
13:25 865.00 865.60 865.00 865.60 0.0K
13:27 865.00 865.00 865.00 865.00 0.0K
13:29 865.30 865.30 865.30 865.30 0.0K
13:31 866.10 866.10 866.10 866.10 0.0K
13:34 865.50 865.50 865.50 865.50 0.0K
13:37 863.90 863.90 863.70 863.70 0.1K
13:38 863.10 863.10 863.10 863.10 0.2K
13:39 864.20 864.20 864.20 864.20 0.0K
13:42 863.50 863.50 863.50 863.50 0.0K
13:44 863.80 863.80 863.50 863.50 0.0K
13:45 865.00 865.00 864.30 864.30 0.2K
13:46 864.10 864.30 864.10 864.30 0.0K
13:47 865.00 866.00 865.00 866.00 0.1K
13:48 867.00 867.00 866.20 866.80 0.1K
13:49 866.70 866.70 865.60 865.60 0.0K
13:52 865.30 865.30 865.30 865.30 0.1K
13:53 866.10 866.80 866.10 866.80 0.2K
13:54 867.20 867.20 866.10 866.10 0.3K
13:56 865.90 865.90 865.90 865.90 0.0K
13:57 865.90 865.90 865.90 865.90 0.0K
13:58 865.90 865.90 865.90 865.90 0.0K
14:01 866.80 866.80 866.20 866.20 0.1K
14:04 866.60 866.60 866.60 866.60 0.0K
14:05 865.50 865.50 865.50 865.50 0.1K
14:06 865.90 865.90 865.90 865.90 0.1K
14:08 866.90 869.10 866.90 868.10 0.2K
14:09 868.10 868.10 868.10 868.10 0.0K
14:13 867.20 867.20 865.70 865.70 0.0K
14:14 865.70 865.70 865.30 865.30 0.0K
14:15 865.00 865.00 865.00 865.00 0.1K
14:16 863.90 863.90 863.70 863.70 0.5K
14:17 863.70 863.70 863.70 863.70 0.0K
14:18 864.40 866.90 864.40 866.90 3.1K
14:21 866.90 866.90 865.80 865.80 0.0K
14:22 865.10 865.10 865.10 865.10 0.0K
14:23 865.20 865.20 865.20 865.20 0.0K
14:24 865.40 865.40 865.40 865.40 0.0K
14:25 866.00 866.00 866.00 866.00 0.0K
14:26 865.40 865.40 865.40 865.40 0.0K
14:28 865.20 865.20 865.20 865.20 0.0K
14:29 865.20 865.20 865.00 865.00 1.0K
14:30 865.00 865.00 865.00 865.00 0.0K
14:31 864.40 864.40 864.20 864.20 0.0K
14:33 864.30 864.30 864.30 864.30 0.0K
14:34 864.00 864.00 864.00 864.00 0.2K
14:35 863.50 863.50 863.50 863.50 0.1K
14:36 864.00 864.00 862.30 862.30 0.4K
14:37 862.30 862.30 862.30 862.30 0.0K
14:38 862.00 862.00 861.90 861.90 0.7K
14:39 862.20 862.20 862.00 862.00 0.0K
14:40 862.10 862.40 862.10 862.40 0.4K
14:41 863.80 863.80 863.80 863.80 0.0K
14:42 863.00 863.00 862.20 862.20 1.2K
14:43 861.80 861.80 859.40 859.40 7.1K
14:44 859.40 860.00 858.90 860.00 0.3K
14:45 860.00 860.00 860.00 860.00 0.2K
14:46 859.60 861.10 859.60 860.00 3.3K
14:47 860.00 860.00 857.50 857.50 1.0K
14:48 857.40 857.60 856.60 857.60 0.5K
14:49 857.60 857.70 856.90 856.90 0.2K
14:50 857.60 857.60 857.60 857.60 0.0K
14:51 857.60 857.80 857.60 857.80 0.1K
14:52 857.20 857.90 857.20 857.90 0.3K
14:53 857.30 858.10 857.30 857.30 0.2K
14:54 857.90 857.90 857.10 857.10 0.1K
14:55 858.10 858.10 858.00 858.00 1.3K
14:56 858.80 858.80 858.00 858.10 0.0K
14:57 858.00 858.80 858.00 858.10 0.2K
14:58 859.00 859.90 859.00 859.90 0.8K
14:59 859.90 860.00 859.90 860.00 0.1K
15:00 859.60 859.60 859.00 859.00 0.2K
15:01 859.40 859.40 859.40 859.40 0.0K
15:02 859.40 859.40 858.00 858.00 0.3K
15:03 858.80 858.80 858.80 858.80 0.0K
15:04 858.80 859.10 858.00 858.30 0.6K
15:05 858.30 858.30 858.30 858.30 0.0K
15:06 859.20 859.40 859.10 859.10 0.2K
15:07 858.10 858.10 858.10 858.10 0.1K
15:08 858.00 858.20 857.00 858.20 1.1K
15:09 857.40 859.40 857.40 859.20 0.9K
15:10 859.30 859.30 858.60 858.60 1.6K
15:11 859.10 859.90 857.40 859.90 1.1K
15:12 859.10 859.80 859.10 859.80 0.2K
15:13 859.80 860.00 859.80 860.00 0.4K
15:14 857.70 859.00 857.70 859.00 0.3K
15:15 858.40 858.50 858.00 858.40 1.0K
15:16 857.60 857.80 856.80 857.80 2.1K
15:17 858.10 859.00 857.80 857.80 1.5K
15:18 856.90 857.70 856.90 857.60 0.6K
15:19 857.30 857.50 857.30 857.50 0.1K
15:20 857.50 857.50 856.10 857.20 2.6K
15:21 857.70 858.00 856.90 858.00 0.7K
15:22 858.00 859.10 858.00 859.10 1.8K
15:23 859.70 860.00 859.60 859.60 0.3K
15:24 859.90 860.00 859.90 859.90 0.4K
15:25 859.90 859.90 859.80 859.80 0.2K
15:26 861.50 861.60 860.60 861.50 0.7K
15:27 861.50 864.30 861.00 862.90 1.5K
15:28 862.30 864.20 862.30 863.20 0.7K
15:29 863.20 863.20 858.90 858.90 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles