Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹186.9

(-1.71%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	161	167	152.95	161.5	448	71,13,712	44,772
16-Oct-2025	161	165.4	159	161.45	260	26,00,121	16,105
17-Oct-2025	164.7	164.7	153.4	157.1	375	48,44,796	31,091
20-Oct-2025	159	162	150.35	158.45	212	24,85,669	15,880
21-Oct-2025	161.1	163	156.05	158.45	179	19,69,931	12,268
23-Oct-2025	160	162	154	154.5	226	18,87,857	12,097
24-Oct-2025	151	156.35	151	154.6	131	14,62,034	9,448
27-Oct-2025	157.7	157.7	150	154.3	269	23,57,700	15,418
28-Oct-2025	155	157	146.6	148.25	315	54,80,594	35,920
29-Oct-2025	155	155.65	150.65	155.65	264	69,54,631	44,859
30-Oct-2025	162.6	162.6	150.6	161.4	384	63,83,666	39,977
31-Oct-2025	159	160	154.5	156.05	259	27,41,038	17,490
03-Nov-2025	159	159	148.25	153.95	347	40,36,863	26,656
04-Nov-2025	150.25	154.9	148	149	346	37,46,436	24,859
06-Nov-2025	149	152.45	143	149.05	303	35,12,903	23,645
07-Nov-2025	156.5	156.5	156.5	156.5	120	1,46,96,289	93,906
10-Nov-2025	164.3	164.3	164.3	164.3	112	1,40,43,213	85,473
11-Nov-2025	172.5	172.5	172.5	172.5	119	1,48,57,770	86,132
12-Nov-2025	181.1	181.1	181.1	181.1	92	75,60,200	41,746
13-Nov-2025	190.15	190.15	182	190.15	2,965	14,10,19,617	7,42,319
14-Nov-2025	180.65	189.8	180.65	186.9	1,317	3,04,47,090	1,64,908

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice