Datakosa Limited (BOM:539122)
India · Delayed Price · Currency is INR 12.67
0.00 (0.00%)
At close: Oct 5, 2026
Datakosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 13.00 | 13.00 | 12.11 | 12.67 | 12.67 | - | 16,862 |
| Oct 1, 2026 | 13.40 | 13.40 | 11.50 | 12.67 | 12.67 | -2.39% | 4,968 |
| Sep 30, 2026 | 13.22 | 13.22 | 12.50 | 12.98 | 12.98 | -1.07% | 8,627 |
| Sep 29, 2026 | 13.68 | 13.68 | 12.21 | 13.12 | 13.12 | -3.24% | 3,997 |
| Sep 28, 2026 | 13.57 | 13.79 | 12.50 | 13.56 | 13.56 | -0.07% | 3,428 |
| Sep 25, 2026 | 14.18 | 14.23 | 13.50 | 13.57 | 13.57 | -4.30% | 10,343 |
| Sep 24, 2026 | 14.22 | 14.22 | 13.66 | 14.18 | 14.18 | -0.14% | 2,458 |
| Sep 23, 2026 | 13.90 | 14.25 | 13.90 | 14.20 | 14.20 | 1.79% | 688 |
| Sep 22, 2026 | 13.75 | 13.95 | 13.00 | 13.95 | 13.95 | 1.60% | 3,434 |
| Sep 21, 2026 | 13.13 | 13.73 | 13.13 | 13.73 | 13.73 | 4.57% | 2,722 |
| Sep 18, 2026 | 13.50 | 13.75 | 13.10 | 13.13 | 13.13 | -0.23% | 2,584 |
| Sep 17, 2026 | 13.50 | 13.75 | 13.15 | 13.16 | 13.16 | 0.46% | 4,441 |
| Sep 16, 2026 | 13.99 | 13.99 | 13.00 | 13.10 | 13.10 | -4.10% | 2,594 |
| Sep 15, 2026 | 14.44 | 14.50 | 13.50 | 13.66 | 13.66 | -4.48% | 634 |
| Sep 11, 2026 | 15.45 | 15.45 | 13.76 | 14.30 | 14.30 | -5.61% | 9,211 |
| Sep 10, 2026 | 16.00 | 16.49 | 13.30 | 15.15 | 15.15 | 0.66% | 35,293 |
| Sep 9, 2026 | 15.25 | 15.25 | 14.12 | 15.05 | 15.05 | -3.09% | 4,707 |
| Sep 8, 2026 | 15.85 | 15.85 | 15.01 | 15.53 | 15.53 | 0.52% | 2,709 |
| Sep 7, 2026 | 15.50 | 15.50 | 14.12 | 15.45 | 15.45 | 8.42% | 25,233 |
| Sep 4, 2026 | 14.90 | 14.90 | 13.12 | 14.25 | 14.25 | 4.47% | 8,755 |
| Sep 3, 2026 | 13.75 | 14.49 | 13.00 | 13.64 | 13.64 | 0.89% | 20,840 |
| Sep 2, 2026 | 11.75 | 13.56 | 11.68 | 13.52 | 13.52 | 19.65% | 53,696 |
| Sep 1, 2026 | 11.50 | 11.50 | 10.90 | 11.30 | 11.30 | 0.53% | 26,583 |
| Aug 31, 2026 | 13.00 | 14.00 | 11.05 | 11.24 | 11.24 | -13.80% | 66,422 |
| Aug 28, 2026 | 14.50 | 14.50 | 12.80 | 13.04 | 13.04 | -9.32% | 64,587 |
| Aug 27, 2026 | 14.26 | 14.75 | 14.00 | 14.38 | 14.38 | 0.91% | 6,889 |
| Aug 26, 2026 | 14.62 | 14.88 | 13.65 | 14.25 | 14.25 | -3.00% | 9,674 |
| Aug 25, 2026 | 14.75 | 14.75 | 14.69 | 14.69 | 14.69 | 1.59% | 1,332 |
| Aug 24, 2026 | 14.25 | 14.68 | 13.75 | 14.46 | 14.46 | 2.12% | 10,483 |
| Aug 21, 2026 | 15.00 | 15.00 | 13.60 | 14.16 | 14.16 | -5.60% | 13,389 |
| Aug 20, 2026 | 14.94 | 15.23 | 14.50 | 15.00 | 15.00 | 0.40% | 6,858 |
| Aug 19, 2026 | 15.25 | 15.50 | 14.50 | 14.94 | 14.94 | 0.81% | 5,961 |
| Aug 18, 2026 | 15.40 | 15.40 | 13.01 | 14.82 | 14.82 | -2.76% | 29,023 |
| Aug 17, 2026 | 15.00 | 15.50 | 13.00 | 15.24 | 15.24 | 6.80% | 46,529 |
| Aug 14, 2026 | 14.40 | 15.00 | 14.00 | 14.27 | 14.27 | -0.21% | 3,560 |
| Aug 13, 2026 | 14.01 | 15.00 | 14.01 | 14.30 | 14.30 | -2.99% | 16,198 |
| Aug 12, 2026 | 15.00 | 15.05 | 14.50 | 14.74 | 14.74 | -4.90% | 7,168 |
| Aug 11, 2026 | 15.00 | 16.50 | 15.00 | 15.50 | 15.50 | 3.47% | 6,502 |
| Aug 10, 2026 | 15.00 | 15.00 | 14.98 | 14.98 | 14.98 | 2.96% | 1,630 |
| Aug 7, 2026 | 15.50 | 15.50 | 14.50 | 14.55 | 14.55 | -0.21% | 10,588 |
| Aug 6, 2026 | 15.90 | 16.00 | 14.40 | 14.58 | 14.58 | -8.30% | 36,722 |
| Aug 5, 2026 | 16.00 | 16.45 | 15.80 | 15.90 | 15.90 | -0.62% | 22,337 |
| Aug 4, 2026 | 16.50 | 16.50 | 15.70 | 16.00 | 16.00 | -3.03% | 13,152 |
| Aug 3, 2026 | 16.75 | 17.40 | 16.50 | 16.50 | 16.50 | -1.49% | 23,204 |
| Jul 31, 2026 | 16.22 | 16.75 | 15.93 | 16.75 | 16.75 | 5.21% | 268 |
| Jul 30, 2026 | 16.98 | 16.98 | 15.90 | 15.92 | 15.92 | -6.24% | 14,968 |
| Jul 29, 2026 | 17.20 | 17.49 | 16.33 | 16.98 | 16.98 | -1.28% | 3,980 |
| Jul 28, 2026 | 18.24 | 18.24 | 17.20 | 17.20 | 17.20 | -3.10% | 10,936 |
| Jul 27, 2026 | 17.00 | 18.45 | 15.71 | 17.75 | 17.75 | 4.41% | 5,421 |
| Jul 24, 2026 | 18.50 | 18.50 | 16.50 | 17.00 | 17.00 | -7.21% | 10,791 |