Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹135.35

(-1.53%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	169.95	169.95	161.5	161.5	757	1,39,39,631	85,876
26-Nov-2025	155	168.45	154.1	162.7	707	1,42,15,658	88,419
27-Nov-2025	164.8	164.9	158	162.75	480	88,21,991	54,106
28-Nov-2025	164.25	164.5	156	157	504	1,00,27,325	62,545
01-Dec-2025	158	159.95	153	158.45	459	76,70,818	48,689
02-Dec-2025	155	161.9	151.5	152.7	539	1,24,30,895	79,988
03-Dec-2025	151.1	153.95	145.1	145.5	812	1,55,02,902	1,05,752
04-Dec-2025	138.35	151	138.35	148.2	461	50,68,278	34,946
05-Dec-2025	148	149.95	143.3	145.9	267	27,65,101	18,931
08-Dec-2025	143.5	144	138.65	141.75	542	1,23,73,576	88,680
09-Dec-2025	147.9	148	139	141.75	622	1,42,20,655	98,753
10-Dec-2025	144.5	145.9	138	139.4	544	86,05,254	60,196
11-Dec-2025	140.9	142	135	139.4	426	37,62,945	27,339
12-Dec-2025	140	146.35	138	146.1	434	1,66,52,950	1,14,759
15-Dec-2025	144.95	148.4	144.35	145.1	390	1,09,09,147	75,130
16-Dec-2025	146.55	147.65	142.55	143.45	245	54,22,313	37,422
17-Dec-2025	146.2	146.2	138.05	139.9	349	40,88,871	29,060
18-Dec-2025	139.9	141.25	136.55	139.25	234	22,04,308	15,784
19-Dec-2025	138.75	140.9	132.3	133.55	340	48,79,360	35,860
22-Dec-2025	135.95	136	133	133.75	415	68,18,670	50,876
23-Dec-2025	134.9	139.8	134	137.45	301	62,18,382	44,989
24-Dec-2025	137.5	140.9	133.8	135.35	345	40,55,720	29,865

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice