Datamatics Global Services Limited DATAMATICS
NSE · India · Technology Services
INR 790.30-15.25 (-1.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 805.55 | -1.93% | INR 825.00 | INR 837.00 | INR 802.15 | 146.29K |
| 2026-09-29 | INR 821.40 | +4.74% | INR 783.00 | INR 829.90 | INR 770.00 | 242.43K |
| 2026-09-28 | INR 784.20 | -2.90% | INR 809.95 | INR 825.00 | INR 781.00 | 116.30K |
| 2026-09-25 | INR 807.60 | +3.02% | INR 777.05 | INR 822.45 | INR 767.15 | 216.03K |
| 2026-09-24 | INR 783.95 | -0.75% | INR 784.90 | INR 788.50 | INR 772.55 | 47.14K |
| 2026-09-23 | INR 789.85 | +3.21% | INR 766.80 | INR 814.90 | INR 766.80 | 215.12K |
| 2026-09-22 | INR 765.30 | -1.10% | INR 773.00 | INR 776.00 | INR 755.15 | 38.50K |
| 2026-09-21 | INR 773.85 | +1.03% | INR 766.00 | INR 779.90 | INR 762.30 | 71.98K |
| 2026-09-18 | INR 765.95 | +1.00% | INR 763.90 | INR 772.00 | INR 753.00 | 43.18K |
| 2026-09-17 | INR 758.35 | +0.37% | INR 757.60 | INR 764.70 | INR 750.30 | 46.31K |
| 2026-09-16 | INR 755.55 | -1.40% | INR 761.05 | INR 767.45 | INR 739.00 | 69.65K |
| 2026-09-15 | INR 766.25 | +0.80% | INR 764.50 | INR 857.50 | INR 755.50 | 1.39M |
| 2026-09-14 | INR 760.20 | 0.00% | INR 760.20 | INR 760.20 | INR 760.20 | 0 |
| 2026-09-11 | INR 760.20 | -2.59% | INR 770.00 | INR 777.95 | INR 756.15 | 44.42K |
| 2026-09-10 | INR 780.45 | +0.96% | INR 776.60 | INR 783.90 | INR 760.20 | 84.20K |
| 2026-09-09 | INR 773.05 | +4.61% | INR 732.10 | INR 790.00 | INR 732.05 | 212.12K |
| 2026-09-08 | INR 739.00 | -2.29% | INR 752.00 | INR 760.85 | INR 733.85 | 113.10K |
| 2026-09-07 | INR 756.30 | -1.12% | INR 762.20 | INR 769.00 | INR 752.10 | 38.17K |
| 2026-09-04 | INR 764.90 | -1.28% | INR 771.45 | INR 785.00 | INR 762.20 | 55.83K |
| 2026-09-03 | INR 774.85 | +1.43% | INR 764.00 | INR 782.00 | INR 750.20 | 140.94K |
| 2026-09-02 | INR 763.95 | -0.92% | INR 767.70 | INR 769.45 | INR 760.15 | 29.96K |
| 2026-09-01 | INR 771.05 | -1.39% | INR 781.95 | INR 784.60 | INR 764.55 | 47.37K |
| 2026-08-31 | INR 781.95 | -1.26% | INR 787.90 | INR 795.60 | INR 780.10 | 32.09K |
| 2026-08-28 | INR 791.90 | +0.14% | INR 790.80 | INR 809.15 | INR 787.65 | 54.58K |
| 2026-08-27 | INR 790.80 | -0.99% | INR 790.10 | INR 801.55 | INR 787.55 | 23.53K |
| 2026-08-26 | INR 798.70 | -0.06% | INR 802.55 | INR 809.15 | INR 793.60 | 37.86K |
| 2026-08-25 | INR 799.20 | -1.59% | INR 815.90 | INR 817.75 | INR 796.80 | 46.03K |
| 2026-08-24 | INR 812.15 | -0.87% | INR 823.90 | INR 828.55 | INR 810.10 | 32.89K |
| 2026-08-21 | INR 819.25 | -0.20% | INR 824.75 | INR 828.95 | INR 816.75 | 46.28K |
| 2026-08-20 | INR 820.90 | +0.47% | INR 829.00 | INR 836.50 | INR 818.20 | 39.46K |
| 2026-08-19 | INR 817.10 | -2.02% | INR 837.25 | INR 838.30 | INR 814.00 | 66.02K |
| 2026-08-18 | INR 833.95 | -2.16% | INR 852.35 | INR 852.35 | INR 827.75 | 68.62K |
| 2026-08-17 | INR 852.35 | -1.60% | INR 870.00 | INR 873.20 | INR 850.10 | 57.52K |
| 2026-08-14 | INR 866.25 | +0.53% | INR 866.00 | INR 907.00 | INR 862.65 | 279.87K |
| 2026-08-13 | INR 861.70 | -0.14% | INR 855.10 | INR 888.00 | INR 855.10 | 125.48K |
| 2026-08-12 | INR 862.95 | +0.03% | INR 865.50 | INR 872.25 | INR 851.30 | 225.89K |
| 2026-08-11 | INR 862.70 | +0.02% | INR 856.30 | INR 870.00 | INR 854.00 | 54.64K |
| 2026-08-10 | INR 862.50 | -0.31% | INR 867.00 | INR 878.60 | INR 850.60 | 109.81K |
| 2026-08-07 | INR 865.15 | +1.39% | INR 855.95 | INR 870.00 | INR 851.20 | 160.79K |
| 2026-08-06 | INR 853.25 | -2.72% | INR 860.00 | INR 876.15 | INR 848.00 | 279.91K |
| 2026-08-05 | INR 877.15 | +4.38% | INR 849.90 | INR 887.55 | INR 845.00 | 295.61K |
| 2026-08-04 | INR 840.35 | +1.87% | INR 826.60 | INR 847.40 | INR 823.00 | 67.75K |
| 2026-08-03 | INR 824.95 | -0.85% | INR 833.70 | INR 835.00 | INR 820.05 | 58.14K |
| 2026-07-31 | INR 832.05 | +1.27% | INR 833.10 | INR 840.80 | INR 822.35 | 39.40K |
| 2026-07-30 | INR 821.60 | -2.10% | INR 839.00 | INR 854.95 | INR 818.55 | 68.88K |
| 2026-07-29 | INR 839.25 | -0.09% | INR 840.00 | INR 856.45 | INR 836.10 | 48.73K |
| 2026-07-28 | INR 840.00 | -1.73% | INR 857.00 | INR 864.00 | INR 835.10 | 67.16K |
| 2026-07-27 | INR 854.80 | +4.05% | INR 835.95 | INR 857.00 | INR 828.10 | 85.94K |
| 2026-07-24 | INR 821.50 | -1.49% | INR 830.00 | INR 830.05 | INR 814.35 | 79.52K |
| 2026-07-23 | INR 833.90 | +0.07% | INR 831.95 | INR 841.65 | INR 825.65 | 49.40K |
| 2026-07-22 | INR 833.30 | +0.67% | INR 829.00 | INR 868.80 | INR 829.00 | 165.64K |
| 2026-07-21 | INR 827.75 | -1.19% | INR 845.00 | INR 845.45 | INR 821.20 | 51.68K |
| 2026-07-20 | INR 837.75 | -0.98% | INR 846.00 | INR 847.45 | INR 833.40 | 45.76K |
| 2026-07-17 | INR 846.00 | -0.46% | INR 852.90 | INR 855.05 | INR 826.65 | 87.73K |
| 2026-07-16 | INR 849.95 | -0.42% | INR 857.75 | INR 870.00 | INR 845.00 | 71.90K |
| 2026-07-15 | INR 853.50 | -0.82% | INR 867.90 | INR 873.95 | INR 850.60 | 99.53K |
| 2026-07-14 | INR 860.55 | -3.99% | INR 897.20 | INR 897.35 | INR 852.60 | 153.99K |
| 2026-07-13 | INR 896.30 | -0.46% | INR 892.90 | INR 918.00 | INR 888.10 | 218.37K |
| 2026-07-10 | INR 900.45 | +4.24% | INR 878.50 | INR 915.50 | INR 877.85 | 490.77K |
| 2026-07-09 | INR 863.80 | +1.85% | INR 852.60 | INR 888.00 | INR 852.60 | 387.25K |
| 2026-07-08 | INR 848.15 | -0.93% | INR 846.70 | INR 883.15 | INR 840.00 | 302.93K |
| 2026-07-07 | INR 856.10 | +2.11% | INR 851.00 | INR 890.00 | INR 845.65 | 833.76K |
| 2026-07-06 | INR 838.40 | +2.33% | INR 820.00 | INR 856.95 | INR 800.00 | 216.52K |
| 2026-07-03 | INR 819.35 | -0.92% | INR 826.95 | INR 832.00 | INR 812.10 | 80.19K |
| 2026-07-02 | INR 826.95 | +2.58% | INR 811.00 | INR 851.20 | INR 810.15 | 350.06K |
| 2026-07-01 | INR 806.15 | -0.24% | INR 809.30 | INR 818.00 | INR 799.00 | 45.91K |
| 2026-06-30 | INR 808.10 | +2.67% | INR 787.85 | INR 829.25 | INR 781.05 | 109.78K |
| 2026-06-29 | INR 787.05 | -1.59% | INR 799.65 | INR 802.90 | INR 774.55 | 69.56K |
| 2026-06-26 | INR 799.80 | 0.00% | INR 799.80 | INR 799.80 | INR 799.80 | 0 |
| 2026-06-25 | INR 799.80 | -0.90% | INR 820.00 | INR 820.00 | INR 794.40 | 60.58K |
| 2026-06-24 | INR 807.10 | +0.50% | INR 796.65 | INR 815.00 | INR 796.65 | 51.19K |
| 2026-06-23 | INR 803.10 | -0.48% | INR 806.40 | INR 816.70 | INR 802.00 | 58.02K |
| 2026-06-22 | INR 807.00 | +0.69% | INR 804.60 | INR 814.40 | INR 795.00 | 70.09K |
| 2026-06-19 | INR 801.50 | -1.83% | INR 814.00 | INR 814.00 | INR 793.25 | 73.80K |
| 2026-06-18 | INR 816.45 | +1.21% | INR 806.75 | INR 823.00 | INR 806.40 | 92.10K |
| 2026-06-17 | INR 806.70 | +1.25% | INR 801.55 | INR 824.00 | INR 793.55 | 160.41K |
| 2026-06-16 | INR 796.75 | +0.53% | INR 794.00 | INR 807.60 | INR 792.10 | 54.11K |
| 2026-06-15 | INR 792.55 | +1.82% | INR 791.40 | INR 807.50 | INR 790.55 | 74.56K |
| 2026-06-12 | INR 778.40 | +3.30% | INR 762.00 | INR 782.00 | INR 762.00 | 52.52K |
| 2026-06-11 | INR 753.50 | -1.66% | INR 761.00 | INR 774.90 | INR 750.50 | 54.32K |
| 2026-06-10 | INR 766.20 | -1.29% | INR 782.50 | INR 799.00 | INR 762.00 | 77.82K |
| 2026-06-09 | INR 776.25 | +0.97% | INR 769.90 | INR 789.40 | INR 769.90 | 60.48K |
| 2026-06-08 | INR 768.80 | -3.86% | INR 794.00 | INR 794.00 | INR 765.00 | 58.91K |
| 2026-06-05 | INR 799.65 | -0.12% | INR 801.15 | INR 814.85 | INR 791.00 | 65.27K |
| 2026-06-04 | INR 800.60 | +0.57% | INR 792.00 | INR 811.95 | INR 791.05 | 80.66K |
| 2026-06-03 | INR 796.10 | -4.63% | INR 836.00 | INR 838.00 | INR 785.15 | 180.19K |
| 2026-06-02 | INR 834.75 | +4.26% | INR 806.00 | INR 838.00 | INR 796.10 | 371.73K |
| 2026-06-01 | INR 800.65 | +4.50% | INR 767.00 | INR 827.70 | INR 767.00 | 440.63K |
| 2026-05-29 | INR 766.20 | -1.15% | INR 778.05 | INR 795.00 | INR 759.90 | 89.01K |
| 2026-05-28 | INR 775.10 | 0.00% | INR 775.10 | INR 775.10 | INR 775.10 | 0 |