Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹90.78

(4.46%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/07/2025

To Date

01/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	131.95	131.95	131.95	131.95	129	6,07,497	4,604
04-Jul-2025	125.4	138.5	125.4	138.5	1,190	7,16,33,822	5,38,566
07-Jul-2025	142	145.4	136	145.4	967	1,17,74,756	82,538
08-Jul-2025	150	152.65	150	152.65	846	1,55,92,875	1,02,245
09-Jul-2025	159.9	159.9	145.05	145.05	823	1,16,76,973	75,503
10-Jul-2025	137.8	137.8	137.8	137.8	152	8,19,358	5,946
11-Jul-2025	130.95	130.95	130.95	130.95	195	14,38,092	10,982
14-Jul-2025	124.45	137.45	124.45	124.45	1,447	2,23,68,818	1,75,197
15-Jul-2025	118.25	123.9	118.25	118.5	764	1,19,10,820	1,00,548
16-Jul-2025	112.6	112.6	112.6	112.6	220	16,53,868	14,688
17-Jul-2025	107	107	107	107	205	18,43,610	17,230
18-Jul-2025	101.65	101.65	101.65	101.65	249	13,25,516	13,040
21-Jul-2025	96.6	106.7	96.6	106.7	896	1,00,69,615	1,00,465
22-Jul-2025	111.5	112	108.85	112	853	93,53,230	83,692
23-Jul-2025	110.8	110.8	106.4	106.4	272	27,72,142	25,966
24-Jul-2025	101.1	111.7	101.1	111.7	622	79,74,882	74,744
25-Jul-2025	111.7	115.85	106.15	106.15	281	31,25,735	29,167
28-Jul-2025	102.3	108.85	100.85	100.85	464	44,64,856	43,694
29-Jul-2025	100.85	101.95	95.85	95.85	519	65,10,458	67,413
30-Jul-2025	94.95	95.25	91.1	91.1	488	79,00,934	86,238
31-Jul-2025	87.4	91.1	86.65	86.9	641	67,77,706	77,124
01-Aug-2025	85.16	91.24	85.16	90.78	585	68,11,760	75,277

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice