Datamatics Global Services Limited (BOM:532528)
India · Delayed Price · Currency is INR 730.05
-27.00 (-3.57%)
At close: Feb 13, 2026
BOM:532528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 744.90 | 748.30 | 726.00 | 730.05 | 730.05 | -3.57% | 4,415 |
| Feb 12, 2026 | 770.05 | 770.05 | 755.25 | 757.05 | 757.05 | -2.82% | 1,013 |
| Feb 11, 2026 | 785.05 | 795.00 | 777.00 | 779.05 | 779.05 | -2.23% | 880 |
| Feb 10, 2026 | 802.45 | 804.55 | 791.00 | 796.80 | 796.80 | -0.71% | 592 |
| Feb 9, 2026 | 785.00 | 809.05 | 783.35 | 802.50 | 802.50 | 3.45% | 1,958 |
| Feb 6, 2026 | 765.00 | 785.55 | 758.50 | 775.70 | 775.70 | 1.06% | 3,365 |
| Feb 5, 2026 | 774.35 | 776.60 | 756.70 | 767.60 | 767.60 | -2.10% | 2,451 |
| Feb 4, 2026 | 711.95 | 787.10 | 711.95 | 784.05 | 784.05 | 6.27% | 7,625 |
| Feb 3, 2026 | 740.00 | 742.45 | 709.00 | 737.80 | 737.80 | 6.56% | 4,807 |
| Feb 2, 2026 | 710.50 | 712.20 | 676.20 | 692.40 | 692.40 | -2.20% | 5,708 |
| Feb 1, 2026 | 701.90 | 724.15 | 695.00 | 708.00 | 708.00 | 0.88% | 2,583 |
| Jan 30, 2026 | 670.35 | 704.65 | 670.35 | 701.80 | 701.80 | -0.01% | 38,023 |
| Jan 29, 2026 | 691.40 | 704.95 | 636.55 | 701.90 | 701.90 | 1.53% | 49,885 |
| Jan 28, 2026 | 657.00 | 696.70 | 653.00 | 691.30 | 691.30 | 5.87% | 3,173 |
| Jan 27, 2026 | 649.65 | 667.75 | 646.50 | 653.00 | 653.00 | 0.51% | 3,009 |
| Jan 23, 2026 | 673.30 | 680.35 | 645.15 | 649.70 | 649.70 | -4.45% | 3,125 |
| Jan 22, 2026 | 674.05 | 686.45 | 671.90 | 679.95 | 679.95 | 2.17% | 1,719 |
| Jan 21, 2026 | 668.20 | 680.85 | 649.85 | 665.50 | 665.50 | -0.39% | 3,330 |
| Jan 20, 2026 | 688.05 | 692.35 | 666.40 | 668.10 | 668.10 | -2.81% | 5,151 |
| Jan 19, 2026 | 678.00 | 699.95 | 678.00 | 687.40 | 687.40 | -2.18% | 1,860 |
| Jan 16, 2026 | 709.80 | 720.45 | 700.00 | 702.70 | 702.70 | -1.06% | 2,411 |
| Jan 14, 2026 | 746.35 | 746.90 | 705.30 | 710.25 | 710.25 | -3.47% | 4,008 |
| Jan 13, 2026 | 735.05 | 745.25 | 730.15 | 735.75 | 735.75 | 0.38% | 1,594 |
| Jan 12, 2026 | 747.00 | 747.00 | 712.30 | 733.00 | 733.00 | -2.00% | 5,032 |
| Jan 9, 2026 | 767.55 | 777.60 | 741.35 | 747.95 | 747.95 | -3.45% | 5,296 |
| Jan 8, 2026 | 780.60 | 795.00 | 772.00 | 774.70 | 774.70 | -0.68% | 2,621 |
| Jan 7, 2026 | 787.05 | 787.05 | 777.00 | 780.00 | 780.00 | -0.02% | 1,368 |
| Jan 6, 2026 | 798.05 | 799.25 | 780.00 | 780.15 | 780.15 | -2.18% | 1,787 |
| Jan 5, 2026 | 793.00 | 809.75 | 791.10 | 797.55 | 797.55 | -1.10% | 1,925 |
| Jan 2, 2026 | 796.05 | 825.00 | 796.05 | 806.45 | 806.45 | 1.52% | 3,390 |
| Jan 1, 2026 | 809.50 | 809.50 | 790.20 | 794.40 | 794.40 | -1.86% | 1,649 |
| Dec 31, 2025 | 800.60 | 814.25 | 798.70 | 809.45 | 809.45 | 1.11% | 1,468 |
| Dec 30, 2025 | 803.05 | 805.00 | 788.60 | 800.55 | 800.55 | -0.32% | 1,588 |
| Dec 29, 2025 | 815.05 | 827.15 | 801.10 | 803.10 | 803.10 | -2.70% | 1,958 |
| Dec 26, 2025 | 818.05 | 844.20 | 818.05 | 825.35 | 825.35 | -2.28% | 1,486 |
| Dec 24, 2025 | 831.00 | 860.00 | 831.00 | 844.60 | 844.60 | -2.12% | 1,897 |
| Dec 23, 2025 | 851.60 | 866.80 | 847.70 | 862.85 | 862.85 | 1.32% | 5,086 |
| Dec 22, 2025 | 832.05 | 856.75 | 825.40 | 851.60 | 851.60 | 2.98% | 8,761 |
| Dec 19, 2025 | 815.75 | 829.55 | 815.75 | 826.95 | 826.95 | 1.37% | 1,116 |
| Dec 18, 2025 | 814.35 | 821.95 | 810.95 | 815.75 | 815.75 | -0.13% | 5,203 |
| Dec 17, 2025 | 810.05 | 830.00 | 810.05 | 816.80 | 816.80 | -1.05% | 6,392 |
| Dec 16, 2025 | 837.95 | 837.95 | 820.85 | 825.45 | 825.45 | -0.18% | 2,042 |
| Dec 15, 2025 | 823.05 | 830.95 | 818.45 | 826.95 | 826.95 | 0.14% | 1,749 |
| Dec 12, 2025 | 830.60 | 840.75 | 820.05 | 825.80 | 825.80 | -0.57% | 1,608 |
| Dec 11, 2025 | 792.60 | 837.00 | 792.60 | 830.55 | 830.55 | 2.70% | 2,979 |
| Dec 10, 2025 | 822.00 | 833.85 | 802.00 | 808.70 | 808.70 | -1.61% | 2,356 |
| Dec 9, 2025 | 800.00 | 824.90 | 772.80 | 821.95 | 821.95 | 2.71% | 12,446 |
| Dec 8, 2025 | 837.10 | 837.30 | 797.75 | 800.25 | 800.25 | -4.40% | 3,517 |
| Dec 5, 2025 | 831.80 | 841.60 | 819.00 | 837.05 | 837.05 | 0.67% | 3,158 |
| Dec 4, 2025 | 840.95 | 849.50 | 829.40 | 831.50 | 831.50 | -1.23% | 6,567 |