Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹134

(4.38%)

Sep 11, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2025	89.17	94.3	89.17	91.38	456	26,06,706	19,571
13-Aug-2025	87.17	95	87.17	94.84	313	17,25,736	12,057
14-Aug-2025	94.95	99.58	94.95	97.3	400	55,67,716	44,151
18-Aug-2025	99.5	102.16	94.14	95.98	409	47,68,680	33,859
19-Aug-2025	95.98	99.78	95.98	97.44	217	18,83,032	14,378
20-Aug-2025	99	99	94	96.26	258	17,70,767	13,012
21-Aug-2025	96.26	99.89	91.45	91.45	455	48,24,074	44,548
22-Aug-2025	91.45	94.95	87.5	91.96	358	21,33,411	17,395
25-Aug-2025	94.5	94.5	89	92.97	306	16,01,540	11,045
26-Aug-2025	91.53	94.6	90.51	92.44	257	14,99,723	11,619
28-Aug-2025	94	96.48	87.82	87.82	584	1,13,50,823	1,09,668
29-Aug-2025	83.43	89.55	83.43	86.98	350	22,70,332	19,233
01-Sep-2025	88.9	91.32	83.7	91.32	441	44,12,824	32,762
02-Sep-2025	94.4	95.88	93	95.88	516	70,80,985	68,440
03-Sep-2025	97.88	100.67	93.05	100.67	615	66,14,627	52,103
04-Sep-2025	105.7	105.7	102	105.63	630	1,20,37,079	94,605
05-Sep-2025	107.9	110.91	105.15	110.91	672	1,17,50,010	90,359
08-Sep-2025	116.45	116.45	114	116.45	453	98,36,880	73,674
09-Sep-2025	122.27	122.27	122.25	122.27	198	47,54,938	37,368
10-Sep-2025	128.38	128.38	128.38	128.38	198	50,78,969	31,533

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice