Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹156.05

(-3.31%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

01/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	172.45	172.45	167.55	172.45	764	2,51,80,266	1,46,264
06-Oct-2025	177	180.7	167	173	817	1,34,01,961	76,751
07-Oct-2025	175	178	164.35	168.6	595	76,67,159	45,450
08-Oct-2025	169	171.9	160.5	165	443	53,93,204	32,833
09-Oct-2025	164.2	169	157	159.5	369	50,38,164	31,036
10-Oct-2025	162	165	156	162.5	391	46,54,500	28,835
13-Oct-2025	163.75	163.75	154.4	156.05	444	56,76,159	36,458
14-Oct-2025	148.25	163.85	148.25	161	641	1,07,77,357	69,699
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

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice