DATAMATICS.NS - Datamatics Global Services Limited

NSE - NSE Cours en temps réel. Devise en INR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023529,15537,70509,15524,60524,601 214 073
01 juin 2023477,80517,60475,00517,60517,601 681 231
31 mai 2023449,45473,40447,00470,55470,55660 621
30 mai 2023454,45455,60446,00447,90447,90123 690
29 mai 2023447,00465,50446,15453,55453,55407 556
26 mai 2023455,00457,40442,10443,90443,90305 250
25 mai 2023453,95467,55448,05452,90452,90449 463
24 mai 2023469,75469,75449,70452,45452,45344 281
23 mai 2023476,00480,35460,90469,70469,70511 367
22 mai 2023495,05499,45473,00476,40476,40457 799
19 mai 2023471,55511,00467,00492,15492,152 099 632
18 mai 2023470,50475,45464,55470,45470,45255 204
17 mai 2023468,00473,40447,00463,00463,00533 469
16 mai 2023472,00483,80463,65466,10466,10399 084
15 mai 2023472,00482,00468,50476,60476,60431 248
12 mai 2023460,00483,00457,60474,00474,001 018 012
11 mai 2023464,10472,40458,10462,40462,40551 572
10 mai 2023467,00478,55451,05464,10464,101 656 153
09 mai 2023440,00467,80430,20462,55462,551 460 391
08 mai 2023445,10464,90427,15434,50434,501 894 144
05 mai 2023410,15472,90405,60441,10441,107 329 111
04 mai 2023412,00422,00397,00410,15410,151 108 970
03 mai 2023413,00431,80394,80414,15414,155 189 650
02 mai 2023365,00415,50365,00413,45413,456 479 026
28 avr. 2023315,60359,90313,70346,25346,251 426 781
27 avr. 2023302,10321,10301,70315,20315,20534 683
26 avr. 2023299,50303,45298,45301,20301,2085 455
25 avr. 2023296,20303,85294,55298,20298,2081 392
24 avr. 2023293,65297,45292,25296,20296,2072 539
21 avr. 2023295,10295,95292,35293,65293,6537 591
20 avr. 2023298,00298,00292,80294,55294,5534 947
19 avr. 2023297,20299,70294,00296,55296,5542 291
18 avr. 2023296,75298,00293,85296,75296,7540 410
17 avr. 2023300,00300,00292,95294,35294,3555 861
13 avr. 2023300,50304,00298,50301,45301,4574 354
12 avr. 2023296,60301,90294,15299,50299,5070 964
11 avr. 2023296,90300,00291,65294,35294,3563 290
10 avr. 2023297,00304,90294,05296,90296,90133 602
06 avr. 2023290,00292,00287,55290,70290,7042 526
05 avr. 2023291,95292,45288,00289,25289,2541 880
03 avr. 2023289,20291,25286,00289,20289,2040 255
31 mars 2023286,20289,50283,00284,20284,2054 560
29 mars 2023281,60284,40277,30281,95281,9555 213
28 mars 2023282,10284,95273,00276,15276,1572 438
27 mars 2023285,05289,55280,00280,95280,9573 832
24 mars 2023292,20296,45283,40286,10286,1061 880
23 mars 2023295,00297,00292,00293,25293,2535 028
22 mars 2023290,75299,50288,55295,75295,7567 353
21 mars 2023292,35294,35286,80289,05289,0537 192
20 mars 2023294,20294,90288,20290,50290,5045 687
17 mars 2023296,35297,05291,85293,20293,2056 402
16 mars 2023304,40304,40290,40292,25292,25203 212
15 mars 2023308,75308,75298,45300,45300,4569 302
14 mars 2023293,90305,10291,60304,00304,00165 326
13 mars 2023299,95303,90288,10290,95290,95107 389
10 mars 2023303,80306,75297,85301,90301,9090 576
09 mars 2023304,50308,85303,75304,65304,6547 726
08 mars 2023304,85307,75301,85304,40304,4055 836
06 mars 2023305,60314,00304,80305,90305,9097 007
03 mars 2023310,90313,70302,65303,70303,7099 690
02 mars 2023303,00313,20300,35310,65310,65218 668
01 mars 2023299,70305,00299,70302,55302,5599 223
28 févr. 2023298,20305,35295,60298,90298,90149 706
27 févr. 2023321,40321,50295,20298,20298,20356 780
24 févr. 2023327,00332,00320,50323,60323,60179 398
23 févr. 2023318,05328,50315,55325,90325,90249 248
22 févr. 2023320,25325,10315,55317,75317,75189 298
21 févr. 2023316,10336,85315,15318,70318,701 135 338
20 févr. 2023310,95318,00307,00314,90314,90151 788
17 févr. 2023315,00317,00307,70310,00310,00173 275
16 févr. 2023319,65328,70311,10317,85317,85578 300
15 févr. 2023306,00320,40302,00317,00317,00599 394
14 févr. 2023303,10304,45300,10301,65301,6561 581
13 févr. 2023302,70307,90301,10303,50303,50103 432
10 févr. 2023306,40308,50298,20301,55301,5595 553
09 févr. 2023304,65309,40300,25305,30305,3089 338
08 févr. 2023297,05305,95296,10304,40304,40107 926
07 févr. 2023299,00300,30295,50296,40296,4043 169
06 févr. 2023295,05302,10295,05298,15298,1550 552
03 févr. 2023304,55310,00294,05299,10299,10125 861
02 févr. 2023296,00309,45296,00303,50303,50136 233
01 févr. 2023300,00305,95292,95296,10296,10201 460
31 janv. 2023298,00300,90293,65297,75297,7579 308
30 janv. 2023292,65302,00291,25296,55296,55170 810
27 janv. 2023305,90310,00288,15292,65292,65163 222
25 janv. 2023304,65307,50302,05304,50304,50108 790
24 janv. 2023313,00315,00300,65303,70303,70175 789
23 janv. 2023302,60321,40298,00312,40312,40678 983
20 janv. 2023306,80309,90298,00299,30299,30411 789
19 janv. 2023276,00314,80273,65306,80306,801 855 010
18 janv. 2023278,45278,90274,50276,50276,5034 542
17 janv. 2023275,00278,40273,80277,05277,0537 185
16 janv. 2023283,80283,80269,75273,60273,60115 532
13 janv. 2023284,70287,00279,05282,10282,1036 729
12 janv. 2023280,05284,95278,10280,80280,8028 271
11 janv. 2023280,90284,20278,80280,00280,0025 196
10 janv. 2023282,35283,80278,65280,90280,9027 947
09 janv. 2023281,95284,60280,50281,60281,6031 588
06 janv. 2023283,00291,10278,35280,15280,15101 616
05 janv. 2023285,00288,00280,00282,70282,7052 646
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...