Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹91.45

(-5.00%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	94	95.31	86.25	86.34	796	1,50,60,212	1,06,234
05-Aug-2025	84	87.49	83.6	85.57	378	26,31,722	26,120
06-Aug-2025	88.81	89.84	85.57	89.83	353	26,62,465	27,270
07-Aug-2025	91.97	94.32	90	94.09	598	52,57,385	46,249
08-Aug-2025	96.21	98.79	94.79	98.79	489	67,21,026	66,246
11-Aug-2025	103.5	103.72	93.86	93.86	910	1,09,62,074	84,342
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

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice