Datasoft Applica

Datasoft Applications Software (India) Ltd Historical Data

NSEBSE

₹112.9

(4.97%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/03/2026

To Date

04/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	107.6	109.95	107.05	107.05	296	55,48,784	43,613
05-Mar-2026	104.15	105.95	101.7	104.35	852	1,39,05,098	82,746
06-Mar-2026	103	109.55	102	107.2	658	1,26,98,116	69,369
09-Mar-2026	105	105	101.85	102.95	471	74,29,609	62,878
10-Mar-2026	107	108.05	104.25	108.05	292	22,59,389	15,383
11-Mar-2026	113.45	113.45	113.45	113.45	129	26,37,939	20,348
12-Mar-2026	112.85	119.1	108.1	119.1	487	81,48,220	61,057
13-Mar-2026	123.8	125.05	113.15	115.85	903	1,14,44,247	61,177
16-Mar-2026	112.6	115	110.1	110.45	580	92,27,883	57,523
17-Mar-2026	114.8	115.95	110.9	114.2	402	48,81,141	35,323
18-Mar-2026	112	114.9	111.2	113.6	326	37,92,186	28,827
19-Mar-2026	113.95	117.05	111	114.6	293	38,35,801	26,928
20-Mar-2026	115	117.5	114	115.9	273	25,87,490	18,904
23-Mar-2026	116	116	110.15	110.2	300	41,67,514	31,098
24-Mar-2026	110.8	114.5	105.75	111.6	379	43,78,321	31,748
25-Mar-2026	113.85	116.8	112.5	112.75	355	41,82,484	31,203
27-Mar-2026	114.9	114.9	107.15	107.7	382	55,81,356	41,949
30-Mar-2026	105	108	102.35	102.45	380	35,27,964	28,888
01-Apr-2026	107.55	107.55	106	107.55	68	11,47,318	9,958
02-Apr-2026	111.95	112.9	107.1	112.9	344	37,81,129	25,745

Datasoft Applica: Related NEWS

No Record Found

Invest wise with Expert advice