Datamatics Global Services Limited (BOM:532528)
India · Delayed Price · Currency is INR 838.90
-6.95 (-0.82%)
At close: Jul 20, 2026
BOM:532528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 841.90 | 846.05 | 833.40 | 838.90 | 838.90 | -0.82% | 2,245 |
| Jul 17, 2026 | 849.00 | 849.30 | 828.00 | 845.85 | 845.85 | -0.54% | 8,347 |
| Jul 16, 2026 | 864.70 | 870.00 | 845.25 | 850.45 | 850.45 | -0.36% | 5,806 |
| Jul 15, 2026 | 858.05 | 874.80 | 850.30 | 853.50 | 853.50 | -0.73% | 9,974 |
| Jul 14, 2026 | 896.30 | 896.30 | 855.00 | 859.80 | 859.80 | -4.31% | 24,665 |
| Jul 13, 2026 | 896.00 | 918.10 | 892.00 | 898.50 | 898.50 | -0.20% | 12,531 |
| Jul 10, 2026 | 880.90 | 915.20 | 880.20 | 900.30 | 900.30 | 4.17% | 36,753 |
| Jul 9, 2026 | 856.20 | 887.00 | 856.20 | 864.25 | 864.25 | 2.53% | 11,518 |
| Jul 8, 2026 | 847.75 | 881.50 | 834.70 | 842.90 | 842.90 | -1.62% | 35,549 |
| Jul 7, 2026 | 845.20 | 889.00 | 845.20 | 856.75 | 856.75 | 0.71% | 38,366 |
| Jul 6, 2026 | 822.00 | 856.10 | 800.10 | 850.70 | 850.70 | 4.32% | 164,722 |
| Jul 3, 2026 | 830.95 | 831.55 | 812.50 | 815.50 | 815.50 | -1.44% | 2,284 |
| Jul 2, 2026 | 813.95 | 850.55 | 813.90 | 827.40 | 827.40 | 2.43% | 31,797 |
| Jul 1, 2026 | 816.85 | 816.85 | 800.00 | 807.80 | 807.80 | 0.04% | 2,437 |
| Jun 30, 2026 | 785.40 | 827.65 | 782.45 | 807.45 | 807.45 | 2.67% | 7,687 |
| Jun 29, 2026 | 790.90 | 799.10 | 775.00 | 786.45 | 786.45 | -1.86% | 3,739 |
| Jun 25, 2026 | 819.80 | 819.80 | 795.00 | 801.35 | 801.35 | -0.65% | 2,183 |
| Jun 24, 2026 | 808.85 | 814.80 | 798.15 | 806.60 | 806.60 | 0.56% | 2,847 |
| Jun 23, 2026 | 803.05 | 815.80 | 801.00 | 802.10 | 802.10 | -0.94% | 5,040 |
| Jun 22, 2026 | 803.25 | 812.35 | 796.00 | 809.75 | 809.75 | 1.12% | 2,944 |
| Jun 19, 2026 | 810.00 | 811.15 | 793.15 | 800.75 | 800.75 | -1.75% | 3,884 |
| Jun 18, 2026 | 811.95 | 822.00 | 807.20 | 815.05 | 815.05 | 1.17% | 5,914 |
| Jun 17, 2026 | 798.10 | 822.20 | 790.20 | 805.65 | 805.65 | 0.95% | 12,682 |
| Jun 16, 2026 | 796.40 | 805.00 | 792.40 | 798.10 | 798.10 | 0.64% | 4,963 |
| Jun 15, 2026 | 799.95 | 806.50 | 790.35 | 793.00 | 793.00 | 1.80% | 7,666 |
| Jun 12, 2026 | 760.00 | 782.85 | 760.00 | 779.00 | 779.00 | 3.30% | 2,885 |
| Jun 11, 2026 | 754.95 | 776.15 | 750.60 | 754.10 | 754.10 | -1.77% | 3,969 |
| Jun 10, 2026 | 782.60 | 797.45 | 761.90 | 767.70 | 767.70 | -0.81% | 2,562 |
| Jun 9, 2026 | 771.00 | 789.50 | 770.00 | 773.95 | 773.95 | 0.47% | 3,854 |
| Jun 8, 2026 | 791.05 | 793.55 | 764.00 | 770.30 | 770.30 | -4.10% | 8,521 |
| Jun 5, 2026 | 805.10 | 812.25 | 790.85 | 803.20 | 803.20 | 0.37% | 3,718 |
| Jun 4, 2026 | 795.00 | 811.15 | 787.95 | 800.25 | 800.25 | 0.50% | 6,563 |
| Jun 3, 2026 | 839.95 | 840.00 | 786.00 | 796.25 | 796.25 | -4.54% | 8,324 |
| Jun 2, 2026 | 802.05 | 837.00 | 799.95 | 834.15 | 834.15 | 4.01% | 27,987 |
| Jun 1, 2026 | 794.00 | 827.00 | 771.10 | 802.00 | 802.00 | 4.67% | 29,833 |
| May 29, 2026 | 775.05 | 795.00 | 760.10 | 766.25 | 766.25 | -1.09% | 9,246 |
| May 27, 2026 | 761.80 | 794.90 | 754.85 | 774.70 | 774.70 | 1.00% | 5,777 |
| May 26, 2026 | 788.00 | 798.30 | 764.10 | 767.05 | 767.05 | -0.60% | 4,283 |
| May 25, 2026 | 791.75 | 795.00 | 765.60 | 771.65 | 771.65 | -1.89% | 12,473 |
| May 22, 2026 | 806.95 | 807.80 | 742.70 | 786.50 | 786.50 | -2.68% | 24,771 |
| May 21, 2026 | 781.65 | 814.00 | 781.65 | 808.15 | 808.15 | 5.32% | 19,546 |
| May 20, 2026 | 733.10 | 778.00 | 733.10 | 767.30 | 767.30 | 4.00% | 8,069 |
| May 19, 2026 | 738.40 | 763.75 | 735.80 | 737.80 | 737.80 | -0.08% | 1,415 |
| May 18, 2026 | 721.05 | 745.00 | 715.05 | 738.40 | 738.40 | -0.64% | 3,131 |
| May 15, 2026 | 750.00 | 764.50 | 736.90 | 743.15 | 743.15 | -0.95% | 3,003 |
| May 14, 2026 | 751.30 | 758.60 | 725.50 | 750.30 | 750.30 | 0.78% | 3,911 |
| May 13, 2026 | 743.30 | 757.50 | 736.90 | 744.50 | 744.50 | -0.64% | 3,767 |
| May 12, 2026 | 775.65 | 786.70 | 743.30 | 749.30 | 749.30 | -4.66% | 5,169 |
| May 11, 2026 | 819.65 | 820.00 | 780.65 | 785.95 | 785.95 | -3.88% | 4,842 |
| May 8, 2026 | 834.35 | 834.35 | 803.70 | 817.65 | 817.65 | -0.72% | 8,958 |