Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹136.5

(-1.86%)

Feb 16, 2026|03:36:00 PM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	119.5	119.5	113.65	113.65	523	64,48,752	49,048
20-Jan-2026	113.65	113.65	108	108	452	57,81,076	46,122
21-Jan-2026	105.5	113.4	102.6	113.4	666	1,07,92,420	79,855
22-Jan-2026	114.8	119.05	111.75	118.9	509	1,22,97,366	64,533
23-Jan-2026	121.3	122.9	113	113	384	62,18,274	44,705
27-Jan-2026	108.5	112	107.35	107.35	424	65,59,191	48,462
28-Jan-2026	106.65	107	102	102	662	1,01,98,543	86,601
29-Jan-2026	100	105	96.9	96.9	734	2,51,00,098	1,95,296
30-Jan-2026	92.1	94.9	92.1	92.1	677	1,11,45,720	97,654
01-Feb-2026	91.97	96.7	90	96.7	453	52,04,278	47,528
02-Feb-2026	99.7	101.53	98	101.53	564	1,53,84,137	1,21,511
03-Feb-2026	106.6	106.6	104	106.6	348	70,04,386	53,257
04-Feb-2026	111.7	111.93	108.75	111.93	438	72,68,512	56,389
05-Feb-2026	117.52	117.52	116.75	117.52	171	55,69,705	34,969
06-Feb-2026	123.39	123.39	123.39	123.39	90	33,81,996	25,409
09-Feb-2026	129.55	129.55	128.97	129.55	164	81,28,678	47,239
10-Feb-2026	136.02	136.02	123.08	123.08	1,087	3,24,40,078	1,33,976
11-Feb-2026	121.3	129.23	121.3	129.23	932	1,84,54,893	1,01,298
12-Feb-2026	132.4	135.69	128.05	132.46	1,154	2,00,21,671	86,619
13-Feb-2026	139.08	139.08	139.08	139.08	154	1,21,01,628	87,012

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice