Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹161.85

(-4.99%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	319.9	319.9	319.9	319.9	37	5,64,943	1,766
02-Jun-2025	335	335.85	319.8	335.85	290	27,55,308	8,294
03-Jun-2025	351.8	352.6	327.55	352.6	294	30,31,282	8,655
04-Jun-2025	368.9	370.2	353	360.9	420	45,13,123	12,355
05-Jun-2025	375	377.8	354.6	363.15	285	30,67,427	8,394
06-Jun-2025	369.95	369.95	345	348.85	271	19,22,404	5,489
09-Jun-2025	331.45	331.45	331.45	331.45	97	7,88,188	2,378
10-Jun-2025	314.9	314.9	314.9	314.9	71	7,52,611	2,390
11-Jun-2025	299.2	299.2	299.2	299.2	98	7,77,920	2,600
12-Jun-2025	284.25	314.15	284.25	284.25	500	1,45,14,232	50,471
13-Jun-2025	270.05	270.05	270.05	270.05	126	7,69,642	2,850
16-Jun-2025	256.55	256.55	256.55	256.55	90	4,58,454	1,787
17-Jun-2025	243.75	243.75	243.75	243.75	73	4,64,343	1,905
18-Jun-2025	231.6	231.6	231.6	231.6	87	6,27,404	2,709
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

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice