Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹157.1

(-2.69%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	139.98	139.98	139.98	139.98	104	31,09,375	22,213
19-Sep-2025	146.97	146.97	137	146.97	1,145	1,89,43,084	1,29,512
22-Sep-2025	148	154.31	140	154.31	845	1,33,90,157	88,310
23-Sep-2025	162.02	162.02	157	161.05	829	2,02,64,801	1,25,259
24-Sep-2025	164	168	153	166.58	1,470	1,81,21,181	1,12,721
25-Sep-2025	173	173	161.25	165	731	67,24,614	40,175
26-Sep-2025	165	165	156.75	156.84	782	1,14,03,530	72,254
29-Sep-2025	153.7	153.7	149	149	503	53,43,331	35,718
30-Sep-2025	141.65	156.45	141.55	156.45	625	1,02,38,242	68,156
01-Oct-2025	164.25	164.25	164.25	164.25	140	40,35,294	24,568
03-Oct-2025	172.45	172.45	167.55	172.45	764	2,51,80,266	1,46,264
06-Oct-2025	177	180.7	167	173	817	1,34,01,961	76,751
07-Oct-2025	175	178	164.35	168.6	595	76,67,159	45,450
08-Oct-2025	169	171.9	160.5	165	443	53,93,204	32,833
09-Oct-2025	164.2	169	157	159.5	369	50,38,164	31,036
10-Oct-2025	162	165	156	162.5	391	46,54,500	28,835
13-Oct-2025	163.75	163.75	154.4	156.05	444	56,76,159	36,458
14-Oct-2025	148.25	163.85	148.25	161	641	1,07,77,357	69,699
15-Oct-2025	161	167	152.95	161.5	448	71,13,712	44,772
16-Oct-2025	161	165.4	159	161.45	260	26,00,121	16,105
17-Oct-2025	164.7	164.7	153.4	157.1	375	48,44,796	31,091

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice