Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹209.05

(-5.00%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	302	302	301.6	301.6	50	5,51,176	1,827
26-May-2025	301.6	301.6	295.6	295.6	56	9,49,742	3,163
27-May-2025	289.7	301.5	289.7	301.5	66	10,49,312	3,496
28-May-2025	307.5	307.5	307.5	307.5	51	7,37,077	2,397
29-May-2025	307.5	313.65	307.5	313.65	43	11,14,735	3,599
30-May-2025	319.9	319.9	319.9	319.9	37	5,64,943	1,766
02-Jun-2025	335	335.85	319.8	335.85	290	27,55,308	8,294
03-Jun-2025	351.8	352.6	327.55	352.6	294	30,31,282	8,655
04-Jun-2025	368.9	370.2	353	360.9	420	45,13,123	12,355
05-Jun-2025	375	377.8	354.6	363.15	285	30,67,427	8,394
06-Jun-2025	369.95	369.95	345	348.85	271	19,22,404	5,489
09-Jun-2025	331.45	331.45	331.45	331.45	97	7,88,188	2,378
10-Jun-2025	314.9	314.9	314.9	314.9	71	7,52,611	2,390
11-Jun-2025	299.2	299.2	299.2	299.2	98	7,77,920	2,600
12-Jun-2025	284.25	314.15	284.25	284.25	500	1,45,14,232	50,471
13-Jun-2025	270.05	270.05	270.05	270.05	126	7,69,642	2,850
16-Jun-2025	256.55	256.55	256.55	256.55	90	4,58,454	1,787
17-Jun-2025	243.75	243.75	243.75	243.75	73	4,64,343	1,905
18-Jun-2025	231.6	231.6	231.6	231.6	87	6,27,404	2,709
19-Jun-2025	220.05	220.05	220.05	220.05	96	5,49,024	2,495
20-Jun-2025	209.05	209.05	209.05	209.05	81	5,39,976	2,583

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice