Datamatics Global Services Ltd (DATC)

DATC
🏛️ Indien →
887.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 855.90 855.90 855.90 855.90 0.7K
09:15 853.80 857.90 852.10 852.10 4.1K
09:16 852.80 856.30 852.80 854.60 2.8K
09:17 854.40 854.90 852.20 853.50 1.3K
09:18 853.50 854.30 851.10 851.10 1.3K
09:19 852.00 852.00 851.70 851.70 0.9K
09:20 854.50 855.20 854.50 855.20 1.7K
09:21 857.50 859.90 857.50 859.60 1.6K
09:22 859.00 859.10 857.60 858.80 0.6K
09:23 857.50 857.50 856.30 856.30 1.5K
09:24 856.60 861.50 856.60 861.50 1.3K
09:25 861.50 869.30 859.90 867.80 7.4K
09:26 864.30 867.50 864.30 865.20 1.6K
09:27 865.00 872.00 865.00 872.00 6.1K
09:28 874.10 875.80 873.90 875.80 2.3K
09:29 878.00 878.00 876.40 876.80 1.2K
09:30 877.90 882.20 877.90 881.00 3.7K
09:31 881.00 883.60 881.00 881.40 1.7K
09:32 880.80 880.80 879.00 879.60 1.1K
09:33 877.00 879.00 875.20 879.00 1.4K
09:34 878.90 880.40 878.60 880.40 0.2K
09:35 879.80 879.80 877.70 877.90 0.8K
09:36 877.80 877.80 876.10 877.40 0.9K
09:37 875.90 877.30 875.30 875.90 2.6K
09:38 875.50 876.50 873.90 873.90 0.5K
09:39 873.60 873.70 872.70 873.70 1.5K
09:40 874.10 874.10 871.60 872.40 0.5K
09:41 872.40 872.40 871.40 871.80 0.1K
09:42 870.10 871.60 870.10 871.40 1.3K
09:43 871.40 871.70 870.60 871.70 1.1K
09:44 873.00 873.60 873.00 873.00 0.4K
09:45 873.60 874.10 873.20 873.20 0.1K
09:46 873.00 875.20 870.80 875.20 7.5K
09:47 877.10 877.10 875.00 875.00 0.7K
09:48 875.40 875.80 874.70 874.70 0.3K
09:49 874.70 875.20 874.60 874.60 0.2K
09:50 873.70 874.20 873.70 874.20 0.3K
09:51 874.80 874.80 873.90 873.90 0.0K
09:52 874.00 874.00 874.00 874.00 0.0K
09:53 874.30 875.00 874.30 874.50 0.2K
09:54 874.40 875.00 874.40 874.80 0.4K
09:55 874.80 874.80 874.80 874.80 0.0K
09:56 876.00 876.00 875.20 875.30 0.3K
09:57 875.10 875.10 874.90 874.90 0.1K
09:58 875.00 875.00 875.00 875.00 0.0K
09:59 874.90 874.90 874.00 874.60 0.8K
10:00 874.60 874.60 874.60 874.60 0.0K
10:01 873.60 874.00 873.60 874.00 0.5K
10:02 874.20 874.90 873.60 874.90 0.1K
10:03 874.90 875.20 874.50 874.50 0.0K
10:04 874.50 874.50 872.20 872.20 0.1K
10:05 872.30 872.30 871.70 871.70 0.9K
10:06 871.90 871.90 871.90 871.90 0.2K
10:07 870.70 871.20 870.60 871.20 0.1K
10:08 871.50 871.50 870.30 871.50 0.7K
10:09 870.30 870.30 870.30 870.30 0.2K
10:10 870.30 870.30 867.30 867.30 2.3K
10:11 866.00 867.00 866.00 866.00 0.3K
10:12 865.80 866.00 865.80 866.00 0.0K
10:13 865.70 866.00 865.70 866.00 0.0K
10:14 866.60 866.60 866.00 866.10 0.0K
10:15 866.70 866.80 865.00 865.00 0.7K
10:16 865.50 865.50 863.10 863.10 0.5K
10:17 861.70 864.90 861.70 864.10 1.5K
10:18 863.80 865.70 863.80 864.70 0.1K
10:19 865.10 865.10 864.40 864.40 0.1K
10:20 864.60 864.60 863.70 864.40 0.2K
10:21 864.50 864.50 861.70 862.40 1.0K
10:22 863.10 863.20 861.80 861.80 1.1K
10:23 861.70 862.10 861.50 862.00 0.1K
10:24 860.80 860.80 860.60 860.80 0.8K
10:25 860.90 861.50 860.80 861.50 0.5K
10:26 860.80 860.80 860.80 860.80 0.0K
10:27 861.00 861.40 860.00 860.00 0.5K
10:28 861.50 863.90 861.50 862.90 2.5K
10:29 861.80 862.20 856.10 856.60 3.3K
10:30 856.80 857.50 856.80 857.20 0.4K
10:31 858.70 858.70 858.10 858.10 0.2K
10:32 857.30 858.10 857.20 858.10 0.1K
10:33 857.10 857.70 857.10 857.70 0.0K
10:34 857.60 859.80 857.10 859.80 0.3K
10:35 860.00 860.00 857.40 857.40 0.7K
10:36 857.30 857.30 857.30 857.30 0.0K
10:37 856.70 857.00 856.00 856.80 0.5K
10:38 857.00 857.00 856.40 856.90 0.3K
10:39 856.90 856.90 856.00 856.10 0.2K
10:40 856.10 857.00 856.10 856.80 0.4K
10:41 856.80 856.80 856.50 856.60 0.0K
10:42 855.50 856.00 854.40 856.00 1.2K
10:43 855.30 855.30 854.90 854.90 0.4K
10:44 853.80 854.00 852.10 852.10 1.1K
10:45 852.60 854.60 852.60 854.30 1.3K
10:46 854.30 856.00 854.30 855.30 0.4K
10:47 854.50 854.80 853.80 853.80 0.8K
10:48 853.70 853.90 850.60 850.60 4.3K
10:49 851.40 851.80 849.20 849.20 2.9K
10:50 849.10 850.20 849.10 849.30 0.9K
10:51 850.30 850.60 850.30 850.60 0.3K
10:52 851.50 851.50 850.50 850.50 0.2K
10:53 850.50 851.40 850.50 851.40 0.1K
10:54 851.40 851.90 851.40 851.90 0.2K
10:55 851.50 851.50 850.80 851.10 0.7K
10:56 851.60 851.60 851.10 851.10 0.1K
10:57 851.10 851.10 849.60 850.00 1.0K
10:58 849.90 851.00 849.90 851.00 0.3K
10:59 853.00 854.40 853.00 854.40 0.3K
11:00 853.50 854.30 853.50 854.30 0.1K
11:01 855.30 855.30 854.50 855.30 0.2K
11:02 855.30 855.30 854.40 854.40 0.2K
11:03 854.20 854.50 854.20 854.50 0.1K
11:04 854.40 856.10 854.40 856.10 0.3K
11:05 856.90 858.00 856.70 857.40 2.4K
11:06 857.40 858.00 857.40 858.00 0.2K
11:07 858.00 858.80 855.60 855.60 0.6K
11:08 855.60 856.10 855.60 856.10 0.0K
11:09 855.60 855.60 855.60 855.60 0.1K
11:10 855.60 855.60 855.60 855.60 0.0K
11:11 855.60 855.60 854.60 855.50 0.2K
11:12 855.50 855.50 854.50 854.50 0.1K
11:13 854.50 854.50 854.50 854.50 0.0K
11:14 855.10 855.10 852.50 852.50 2.4K
11:15 853.20 853.20 851.50 851.60 0.2K
11:16 851.30 851.30 850.20 850.90 0.5K
11:17 851.20 851.20 850.10 850.10 0.2K
11:18 851.00 851.00 850.80 850.80 0.5K
11:19 850.90 850.90 850.20 850.80 0.7K
11:20 850.90 850.90 850.90 850.90 0.0K
11:21 853.10 853.30 853.10 853.30 0.4K
11:22 852.10 852.30 851.50 852.30 0.0K
11:23 851.60 851.60 851.60 851.60 0.0K
11:24 852.40 852.40 851.70 851.70 0.1K
11:25 851.60 851.60 851.00 851.00 0.3K
11:26 850.40 850.80 850.40 850.80 0.7K
11:27 851.00 852.00 851.00 852.00 0.2K
11:28 851.30 851.30 850.90 851.00 0.1K
11:30 850.90 850.90 850.90 850.90 0.1K
11:31 850.90 851.50 850.90 851.40 0.2K
11:32 851.30 851.30 850.70 850.70 0.0K
11:33 850.70 850.70 850.10 850.10 0.2K
11:34 851.60 851.60 851.60 851.60 1.5K
11:35 851.60 851.80 851.60 851.80 1.1K
11:36 851.90 851.90 850.00 850.00 0.7K
11:37 850.00 850.40 850.00 850.00 2.6K
11:38 850.00 850.00 850.00 850.00 0.0K
11:39 850.50 850.50 850.50 850.50 0.0K
11:40 850.50 850.90 850.50 850.90 0.1K
11:41 850.00 850.00 850.00 850.00 1.8K
11:42 849.90 850.50 849.80 850.50 0.7K
11:43 850.90 851.50 850.90 851.50 0.0K
11:44 850.90 850.90 850.50 850.50 0.1K
11:45 850.10 850.10 847.30 847.30 0.8K
11:46 847.00 847.20 846.70 847.20 0.4K
11:47 846.80 847.50 846.80 847.50 0.7K
11:48 846.00 846.20 845.80 846.20 0.5K
11:49 845.10 846.20 845.00 846.20 1.0K
11:50 846.00 846.90 846.00 846.30 0.4K
11:51 846.00 846.30 846.00 846.30 0.2K
11:52 845.90 846.10 845.70 846.10 0.9K
11:53 845.80 845.90 845.00 845.00 0.2K
11:54 845.00 845.50 843.90 844.30 2.7K
11:55 844.70 844.70 843.20 843.40 0.2K
11:56 844.30 845.80 844.30 845.80 0.8K
11:57 846.00 846.30 845.90 845.90 0.1K
11:58 845.80 845.90 845.80 845.90 0.0K
11:59 845.40 845.40 845.40 845.40 0.0K
12:00 844.10 844.20 844.00 844.00 0.2K
12:01 845.50 845.50 844.90 844.90 0.6K
12:02 845.40 845.40 845.40 845.40 3.1K
12:03 845.50 845.50 845.50 845.50 0.1K
12:04 847.40 847.40 846.80 846.80 0.8K
12:06 846.60 846.60 846.60 846.60 0.0K
12:07 846.50 846.50 846.50 846.50 0.0K
12:08 847.40 847.40 847.20 847.40 0.1K
12:09 846.70 846.70 846.00 846.00 0.1K
12:11 847.50 847.50 847.50 847.50 0.1K
12:12 847.50 847.50 846.70 846.70 0.1K
12:13 845.50 845.50 845.20 845.20 0.1K
12:14 845.50 845.50 845.30 845.30 0.0K
12:15 845.70 845.70 844.50 844.50 0.3K
12:16 845.60 845.70 845.60 845.70 0.1K
12:17 845.80 845.80 845.80 845.80 0.0K
12:18 846.90 848.10 846.90 847.50 0.1K
12:19 846.50 846.50 846.50 846.50 0.1K
12:21 846.90 846.90 846.90 846.90 0.0K
12:22 846.40 846.40 845.50 845.50 0.0K
12:24 846.30 846.30 846.30 846.30 0.0K
12:25 846.00 846.00 845.90 845.90 0.3K
12:26 845.90 845.90 845.90 845.90 0.0K
12:27 847.00 848.00 847.00 848.00 0.1K
12:28 848.10 848.70 848.10 848.70 0.0K
12:29 848.70 849.00 848.70 849.00 0.0K
12:30 848.50 848.50 847.60 847.60 0.1K
12:31 847.50 847.50 846.00 846.00 0.0K
12:33 846.00 846.00 846.00 846.00 0.3K
12:34 846.00 846.00 845.70 845.70 0.3K
12:35 846.30 846.30 846.30 846.30 0.0K
12:36 846.60 846.60 846.60 846.60 0.0K
12:37 847.30 847.30 847.30 847.30 0.0K
12:38 847.50 847.50 847.50 847.50 0.0K
12:39 847.10 847.10 847.10 847.10 0.0K
12:40 846.60 846.60 846.60 846.60 0.0K
12:41 845.70 846.50 845.70 846.50 0.1K
12:42 845.60 846.20 845.60 845.70 0.0K
12:46 845.30 845.30 845.30 845.30 0.2K
12:47 845.20 845.20 845.20 845.20 0.0K
12:48 845.60 845.70 845.60 845.70 0.4K
12:49 847.60 847.60 846.30 846.30 0.1K
12:51 846.20 846.20 846.20 846.20 0.0K
12:53 847.00 847.00 846.80 846.80 0.0K
12:54 847.60 847.60 846.90 846.90 0.1K
12:56 846.90 847.50 846.50 847.50 0.2K
12:57 847.10 847.10 846.80 846.80 0.0K
12:59 847.90 847.90 847.90 847.90 0.0K
13:00 848.50 848.50 847.00 847.00 0.2K
13:01 846.90 847.00 846.90 847.00 0.0K
13:02 848.00 848.80 848.00 848.80 0.0K
13:03 848.10 848.10 848.10 848.10 0.1K
13:04 848.10 850.30 848.10 850.30 0.3K
13:05 850.40 850.40 849.40 849.60 0.7K
13:06 849.00 849.60 849.00 849.00 0.5K
13:07 847.90 848.50 847.20 847.20 0.1K
13:08 847.00 847.00 847.00 847.00 0.0K
13:09 847.80 847.80 847.80 847.80 0.0K
13:12 848.00 848.00 848.00 848.00 0.2K
13:13 849.20 849.20 849.20 849.20 0.0K
13:14 849.80 850.80 849.80 850.80 0.0K
13:15 850.90 851.20 849.40 849.40 0.4K
13:16 849.00 849.30 849.00 849.30 0.1K
13:18 849.40 849.40 849.40 849.40 0.1K
13:19 850.90 850.90 850.90 850.90 0.3K
13:20 850.30 850.30 850.30 850.30 0.0K
13:21 850.20 850.20 850.20 850.20 0.0K
13:22 851.00 851.00 850.10 850.10 0.1K
13:23 849.90 851.50 849.90 851.50 0.5K
13:24 851.30 851.60 850.80 850.80 0.2K
13:25 851.20 851.20 850.20 851.00 0.1K
13:28 851.00 851.00 851.00 851.00 0.0K
13:29 854.30 854.50 853.10 853.10 2.8K
13:30 854.00 855.00 854.00 854.70 0.7K
13:31 854.40 855.40 854.40 855.40 0.2K
13:32 854.80 854.80 854.00 854.00 0.3K
13:33 853.00 853.00 853.00 853.00 0.2K
13:34 853.00 853.00 851.20 853.00 1.9K
13:36 854.20 854.20 853.80 853.80 0.1K
13:37 854.00 854.00 853.10 853.10 0.1K
13:38 852.60 852.60 852.40 852.40 0.2K
13:39 852.00 852.00 852.00 852.00 0.0K
13:40 852.00 852.40 852.00 852.40 0.0K
13:41 852.40 852.40 852.00 852.00 0.2K
13:42 851.00 851.00 851.00 851.00 0.1K
13:43 851.90 851.90 851.90 851.90 1.0K
13:44 851.70 851.70 850.10 850.10 0.2K
13:45 850.70 850.80 850.70 850.80 0.1K
13:46 850.50 850.50 850.50 850.50 0.0K
13:48 850.00 850.90 850.00 850.90 0.0K
13:49 850.90 850.90 850.90 850.90 0.0K
13:50 849.10 849.20 849.00 849.00 0.7K
13:52 850.00 850.70 850.00 850.70 0.1K
13:53 849.10 849.10 849.10 849.10 0.1K
13:56 848.10 848.10 847.80 847.90 0.4K
13:57 848.10 848.80 848.10 848.20 0.6K
13:58 848.30 848.30 848.00 848.00 0.2K
13:59 848.20 848.20 848.20 848.20 0.0K
14:02 849.60 849.60 849.60 849.60 0.0K
14:03 850.50 850.50 850.30 850.30 0.1K
14:04 850.30 850.30 850.30 850.30 1.0K
14:06 850.30 850.30 850.30 850.30 0.1K
14:07 849.70 849.70 849.70 849.70 0.1K
14:10 850.60 850.80 850.30 850.80 0.0K
14:11 851.10 851.10 850.90 850.90 0.0K
14:13 851.10 851.10 850.60 850.60 0.0K
14:16 850.20 850.40 849.70 850.40 0.5K
14:17 850.00 850.40 849.90 849.90 0.1K
14:19 851.90 851.90 851.90 851.90 0.7K
14:20 850.20 851.70 850.20 851.70 0.1K
14:21 851.50 851.50 850.80 850.80 0.0K
14:22 850.10 850.10 850.10 850.10 0.1K
14:23 849.80 849.80 849.70 849.70 0.0K
14:25 849.70 849.70 849.70 849.70 0.0K
14:28 852.10 853.30 852.10 853.30 1.0K
14:29 855.50 855.50 855.50 855.50 1.1K
14:30 855.50 855.50 855.00 855.00 1.4K
14:31 854.10 854.10 853.50 853.50 0.0K
14:32 858.50 859.00 857.10 857.10 2.2K
14:33 857.60 858.20 857.20 858.10 0.4K
14:34 857.70 859.20 857.00 857.60 0.2K
14:35 857.60 857.80 857.50 857.50 0.1K
14:36 857.50 858.00 857.00 857.00 0.3K
14:37 856.80 859.40 856.70 857.40 1.0K
14:38 856.10 857.00 856.10 856.50 0.1K
14:39 855.90 856.10 855.90 856.10 0.1K
14:40 856.30 858.30 856.30 857.30 1.3K
14:41 857.30 857.90 856.80 856.80 0.1K
14:42 856.30 857.60 855.90 856.40 0.1K
14:43 856.20 859.00 855.70 855.80 1.0K
14:44 855.60 856.20 855.50 855.50 0.1K
14:45 855.60 855.80 855.60 855.60 0.0K
14:46 855.60 856.30 855.30 855.60 0.1K
14:47 855.40 855.40 855.20 855.20 0.0K
14:48 856.90 856.90 855.40 855.60 0.3K
14:49 855.60 858.60 855.60 855.60 0.8K
14:50 856.30 856.50 855.90 856.10 0.1K
14:51 855.90 856.80 855.90 856.80 0.1K
14:52 856.50 856.50 855.60 855.90 0.4K
14:53 856.00 856.30 855.60 855.60 0.1K
14:54 855.60 856.10 855.30 855.70 0.1K
14:55 855.70 857.00 855.70 857.00 0.9K
14:56 857.20 857.20 857.20 857.20 0.1K
14:57 856.70 858.10 855.90 855.90 0.5K
14:58 855.90 856.50 855.40 855.40 0.1K
14:59 855.30 855.50 855.10 855.40 0.7K
15:00 855.40 855.40 853.40 853.40 4.4K
15:01 853.40 853.60 852.70 853.00 1.3K
15:02 852.90 853.50 852.90 853.10 0.1K
15:03 853.00 853.00 852.30 853.00 0.4K
15:04 853.20 853.80 852.60 853.80 0.1K
15:05 853.50 853.70 853.10 853.70 0.1K
15:06 853.70 853.70 853.00 853.00 1.5K
15:07 853.00 853.90 853.00 853.00 0.9K
15:08 853.60 855.10 853.10 853.70 0.8K
15:09 853.80 854.90 853.70 853.70 0.1K
15:10 854.40 855.80 854.40 855.80 0.2K
15:11 855.10 855.10 854.50 854.50 0.9K
15:12 854.50 855.30 853.70 855.10 0.4K
15:13 855.30 856.60 855.30 855.90 1.1K
15:14 855.90 855.90 855.20 855.20 0.5K
15:15 855.20 856.70 855.20 856.40 1.5K
15:16 856.40 857.80 856.20 857.80 1.3K
15:17 857.10 858.10 857.10 858.10 0.1K
15:18 858.10 858.90 857.60 857.60 1.5K
15:19 857.90 861.00 857.90 859.50 1.2K
15:20 859.50 859.60 855.30 855.90 4.0K
15:21 856.10 856.80 856.10 856.50 0.2K
15:22 857.60 857.60 856.70 857.20 0.3K
15:23 857.40 857.40 856.60 856.90 0.1K
15:24 857.70 858.20 857.70 858.00 1.5K
15:25 858.00 858.10 858.00 858.00 1.2K
15:26 857.10 857.10 856.60 857.00 0.6K
15:27 857.10 857.40 856.90 857.40 0.4K
15:28 857.00 857.00 855.00 855.00 2.9K
15:29 854.10 856.20 853.90 856.20 2.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar