Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹122.55

(-2.78%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Dec-2025	136.45	136.45	133.3	135.3	237	33,24,908	24,549
29-Dec-2025	138	139.75	129.4	132.2	492	40,99,981	23,309
30-Dec-2025	132.95	136.5	128.4	132	259	17,23,194	10,724
31-Dec-2025	131.95	134.75	131	133.8	229	16,62,523	10,593
01-Jan-2026	135.9	135.9	130.2	132.3	243	16,13,016	9,325
02-Jan-2026	133	134	129.35	132.8	233	28,49,025	18,852
05-Jan-2026	135.9	136	132.05	133.75	291	26,53,121	16,996
06-Jan-2026	140.4	140.4	135	138.2	597	1,06,75,365	52,174
07-Jan-2026	141.8	141.8	135.1	136.5	248	21,94,235	12,091
08-Jan-2026	139.5	139.5	131	131.95	369	29,33,472	14,008
09-Jan-2026	130.1	134.8	125.4	125.8	614	74,17,187	43,664
12-Jan-2026	126.95	129	119.55	121.4	561	63,20,752	37,397
13-Jan-2026	121.45	127.45	121.45	126.05	479	94,79,770	44,008
14-Jan-2026	129	129	121.15	122.55	300	29,35,709	17,562

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice