Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹115.9

(1.13%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	131.5	137.89	131.5	137.89	813	2,87,62,548	1,24,886
19-Feb-2026	144	144	134.5	138.88	775	1,01,48,507	59,285
20-Feb-2026	135.6	140.75	132.7	134.6	517	67,46,366	39,820
23-Feb-2026	139.97	139.97	127.87	128.75	708	90,31,662	50,223
24-Feb-2026	132.32	132.32	122.32	122.32	604	89,78,397	55,796
25-Feb-2026	119.87	124.9	116.21	116.34	618	69,07,964	46,523
26-Feb-2026	116	121.88	110.53	120.65	680	77,30,455	43,419
27-Feb-2026	124.37	124.7	116.5	118.55	391	38,42,359	21,647
02-Mar-2026	112.7	114.7	112.65	112.65	403	40,84,141	30,359
04-Mar-2026	107.6	109.95	107.05	107.05	296	55,48,784	43,613
05-Mar-2026	104.15	105.95	101.7	104.35	852	1,39,05,098	82,746
06-Mar-2026	103	109.55	102	107.2	658	1,26,98,116	69,369
09-Mar-2026	105	105	101.85	102.95	471	74,29,609	62,878
10-Mar-2026	107	108.05	104.25	108.05	292	22,59,389	15,383
11-Mar-2026	113.45	113.45	113.45	113.45	129	26,37,939	20,348
12-Mar-2026	112.85	119.1	108.1	119.1	487	81,48,220	61,057
13-Mar-2026	123.8	125.05	113.15	115.85	903	1,14,44,247	61,177
16-Mar-2026	112.6	115	110.1	110.45	580	92,27,883	57,523
17-Mar-2026	114.8	115.95	110.9	114.2	402	48,81,141	35,323
18-Mar-2026	112	114.9	111.2	113.6	326	37,92,186	28,827
19-Mar-2026	113.95	117.05	111	114.6	293	38,35,801	26,928

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice