Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹101.65

(-5.00%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	220.05	220.05	220.05	220.05	96	5,49,024	2,495
20-Jun-2025	209.05	209.05	209.05	209.05	81	5,39,976	2,583
23-Jun-2025	198.6	198.6	198.6	198.6	116	5,27,878	2,658
24-Jun-2025	188.7	188.7	188.7	188.7	108	3,79,475	2,011
25-Jun-2025	179.3	179.3	179.3	179.3	104	4,15,976	2,320
26-Jun-2025	170.35	170.35	170.35	170.35	128	3,53,646	2,076
27-Jun-2025	161.85	161.85	161.85	161.85	129	5,46,891	3,379
30-Jun-2025	153.8	153.8	153.8	153.8	126	4,82,624	3,138
01-Jul-2025	146.15	146.15	146.15	146.15	144	10,20,419	6,982
02-Jul-2025	138.85	138.85	138.85	138.85	142	6,70,784	4,831
03-Jul-2025	131.95	131.95	131.95	131.95	129	6,07,497	4,604
04-Jul-2025	125.4	138.5	125.4	138.5	1,190	7,16,33,822	5,38,566
07-Jul-2025	142	145.4	136	145.4	967	1,17,74,756	82,538
08-Jul-2025	150	152.65	150	152.65	846	1,55,92,875	1,02,245
09-Jul-2025	159.9	159.9	145.05	145.05	823	1,16,76,973	75,503
10-Jul-2025	137.8	137.8	137.8	137.8	152	8,19,358	5,946
11-Jul-2025	130.95	130.95	130.95	130.95	195	14,38,092	10,982
14-Jul-2025	124.45	137.45	124.45	124.45	1,447	2,23,68,818	1,75,197
15-Jul-2025	118.25	123.9	118.25	118.5	764	1,19,10,820	1,00,548
16-Jul-2025	112.6	112.6	112.6	112.6	220	16,53,868	14,688
17-Jul-2025	107	107	107	107	205	18,43,610	17,230
18-Jul-2025	101.65	101.65	101.65	101.65	249	13,25,516	13,040

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice