Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹157

(-3.53%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	194.9	195	181	185.6	1,029	1,83,00,536	96,610
18-Nov-2025	182.1	187	176.35	176.35	709	2,75,93,454	1,55,328
19-Nov-2025	167.55	167.55	167.55	167.55	555	2,61,56,230	1,56,110
20-Nov-2025	159.2	159.2	159.2	159.2	288	32,76,176	20,579
21-Nov-2025	151.25	167.15	151.25	167.15	897	3,86,11,389	2,38,269
24-Nov-2025	175.5	175.5	166	170	972	2,70,49,599	1,55,293
25-Nov-2025	169.95	169.95	161.5	161.5	757	1,39,39,631	85,876
26-Nov-2025	155	168.45	154.1	162.7	707	1,42,15,658	88,419
27-Nov-2025	164.8	164.9	158	162.75	480	88,21,991	54,106
28-Nov-2025	164.25	164.5	156	157	504	1,00,27,325	62,545

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice