Datamatics Global Services Limited (BOM:532528)
India · Delayed Price · Currency is INR 727.85
-1.45 (-0.20%)
At close: Apr 21, 2026
BOM:532528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 729.30 | 740.90 | 725.00 | 727.85 | 727.85 | -0.20% | 2,485 |
| Apr 20, 2026 | 762.70 | 762.70 | 723.85 | 729.30 | 729.30 | -2.46% | 4,389 |
| Apr 17, 2026 | 734.10 | 768.00 | 734.10 | 747.70 | 747.70 | 1.86% | 11,464 |
| Apr 16, 2026 | 722.75 | 738.70 | 722.00 | 734.05 | 734.05 | 0.69% | 7,127 |
| Apr 15, 2026 | 698.90 | 745.50 | 698.90 | 729.05 | 729.05 | 4.55% | 22,249 |
| Apr 13, 2026 | 710.00 | 710.00 | 694.00 | 697.35 | 697.35 | -1.97% | 2,758 |
| Apr 10, 2026 | 706.15 | 719.00 | 700.80 | 711.40 | 711.40 | 1.51% | 5,782 |
| Apr 9, 2026 | 704.50 | 709.55 | 691.65 | 700.80 | 700.80 | -0.52% | 3,065 |
| Apr 8, 2026 | 705.90 | 730.00 | 703.65 | 704.45 | 704.45 | 1.18% | 7,818 |
| Apr 7, 2026 | 704.85 | 711.90 | 692.50 | 696.25 | 696.25 | -0.65% | 3,560 |
| Apr 6, 2026 | 697.65 | 705.90 | 690.35 | 700.80 | 700.80 | -0.65% | 6,590 |
| Apr 2, 2026 | 688.00 | 710.90 | 663.50 | 705.40 | 705.40 | 1.83% | 6,278 |
| Apr 1, 2026 | 674.95 | 708.10 | 658.25 | 692.75 | 692.75 | 8.85% | 7,578 |
| Mar 30, 2026 | 673.35 | 673.35 | 632.15 | 636.45 | 636.45 | -5.49% | 7,223 |
| Mar 27, 2026 | 691.00 | 711.00 | 669.85 | 673.45 | 673.45 | -5.81% | 6,948 |
| Mar 25, 2026 | 690.00 | 726.65 | 690.00 | 715.00 | 715.00 | 3.77% | 6,775 |
| Mar 24, 2026 | 683.10 | 697.00 | 668.05 | 689.05 | 689.05 | 3.07% | 3,633 |
| Mar 23, 2026 | 665.70 | 684.15 | 657.90 | 668.55 | 668.55 | -2.68% | 4,631 |
| Mar 20, 2026 | 684.95 | 704.15 | 682.05 | 686.95 | 686.95 | 0.93% | 3,337 |
| Mar 19, 2026 | 698.50 | 701.95 | 680.00 | 680.60 | 680.60 | -4.16% | 3,512 |
| Mar 18, 2026 | 695.75 | 719.80 | 695.75 | 710.15 | 710.15 | 2.07% | 3,372 |
| Mar 17, 2026 | 695.70 | 699.50 | 687.95 | 695.75 | 695.75 | 0.61% | 2,034 |
| Mar 16, 2026 | 688.35 | 700.00 | 680.00 | 691.50 | 691.50 | -1.60% | 4,803 |
| Mar 13, 2026 | 731.55 | 731.55 | 699.35 | 702.75 | 702.75 | -3.94% | 3,803 |
| Mar 12, 2026 | 687.95 | 759.90 | 680.70 | 731.55 | 731.55 | 4.75% | 15,385 |
| Mar 11, 2026 | 694.00 | 713.35 | 688.70 | 698.35 | 698.35 | 0.51% | 4,388 |
| Mar 10, 2026 | 680.70 | 697.20 | 674.00 | 694.80 | 694.80 | 3.94% | 6,196 |
| Mar 9, 2026 | 694.00 | 694.00 | 651.85 | 668.45 | 668.45 | -3.97% | 5,878 |
| Mar 6, 2026 | 711.00 | 724.75 | 693.40 | 696.10 | 696.10 | -2.50% | 4,242 |
| Mar 5, 2026 | 705.00 | 721.25 | 700.10 | 713.95 | 713.95 | 1.55% | 4,197 |
| Mar 4, 2026 | 718.00 | 724.40 | 701.10 | 703.05 | 703.05 | -4.05% | 8,243 |
| Mar 2, 2026 | 735.25 | 759.90 | 725.00 | 732.70 | 732.70 | -4.88% | 7,535 |
| Feb 27, 2026 | 775.20 | 788.85 | 766.00 | 770.25 | 770.25 | -0.63% | 3,663 |
| Feb 26, 2026 | 782.00 | 796.05 | 766.75 | 775.10 | 775.10 | -0.41% | 6,492 |
| Feb 25, 2026 | 793.05 | 814.20 | 752.00 | 778.30 | 778.30 | -2.37% | 8,284 |
| Feb 24, 2026 | 819.00 | 819.00 | 794.00 | 797.20 | 797.20 | -3.85% | 8,109 |
| Feb 23, 2026 | 790.00 | 858.00 | 776.40 | 829.10 | 829.10 | 4.59% | 69,281 |
| Feb 20, 2026 | 827.00 | 842.00 | 790.05 | 792.75 | 792.75 | -6.44% | 57,543 |
| Feb 19, 2026 | 741.05 | 886.40 | 740.10 | 847.30 | 847.30 | 14.33% | 528,084 |
| Feb 18, 2026 | 738.85 | 749.55 | 729.95 | 741.10 | 741.10 | 0.30% | 2,716 |
| Feb 17, 2026 | 720.00 | 748.95 | 712.90 | 738.85 | 738.85 | 3.36% | 3,397 |
| Feb 16, 2026 | 720.00 | 732.35 | 712.85 | 714.80 | 714.80 | -2.09% | 1,108 |
| 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 |