Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹164.25

(4.99%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Sep-2025	134.79	134.79	122	134	1,771	2,74,07,645	1,57,511
12-Sep-2025	133.65	133.65	127.3	127.3	388	48,37,735	35,673
15-Sep-2025	120.94	120.94	120.94	120.94	225	23,33,900	19,272
16-Sep-2025	114.9	126.98	114.9	126.98	923	1,18,12,593	55,840
17-Sep-2025	132.99	133.32	129.52	133.32	360	96,67,139	50,369
18-Sep-2025	139.98	139.98	139.98	139.98	104	31,09,375	22,213
19-Sep-2025	146.97	146.97	137	146.97	1,145	1,89,43,084	1,29,512
22-Sep-2025	148	154.31	140	154.31	845	1,33,90,157	88,310
23-Sep-2025	162.02	162.02	157	161.05	829	2,02,64,801	1,25,259
24-Sep-2025	164	168	153	166.58	1,470	1,81,21,181	1,12,721
25-Sep-2025	173	173	161.25	165	731	67,24,614	40,175
26-Sep-2025	165	165	156.75	156.84	782	1,14,03,530	72,254
29-Sep-2025	153.7	153.7	149	149	503	53,43,331	35,718
30-Sep-2025	141.65	156.45	141.55	156.45	625	1,02,38,242	68,156
01-Oct-2025	164.25	164.25	164.25	164.25	140	40,35,294	24,568

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice