Datamatics Global Services Limited (BOM:532528)
India · Delayed Price · Currency is INR 769.95
+0.70 (0.09%)
At close: Oct 6, 2026
BOM:532528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 773.60 | 775.20 | 767.80 | 769.95 | 769.95 | 0.09% | 2,642 |
| Oct 5, 2026 | 782.40 | 798.55 | 765.75 | 769.25 | 769.25 | -2.68% | 6,019 |
| Oct 1, 2026 | 805.00 | 806.05 | 778.65 | 790.40 | 790.40 | -2.04% | 4,468 |
| Sep 30, 2026 | 834.35 | 835.50 | 803.50 | 806.90 | 806.90 | -1.60% | 5,813 |
| Sep 29, 2026 | 780.15 | 829.85 | 771.50 | 820.00 | 820.00 | 4.70% | 9,573 |
| Sep 28, 2026 | 810.80 | 824.00 | 781.05 | 783.20 | 783.20 | -3.08% | 5,706 |
| Sep 25, 2026 | 794.00 | 823.20 | 769.15 | 808.10 | 808.10 | 3.14% | 8,323 |
| Sep 24, 2026 | 785.80 | 785.90 | 774.00 | 783.50 | 783.50 | -0.70% | 1,342 |
| Sep 23, 2026 | 763.15 | 814.85 | 763.15 | 789.00 | 789.00 | 2.93% | 9,592 |
| Sep 22, 2026 | 777.10 | 777.65 | 755.05 | 766.55 | 766.55 | -1.12% | 11,294 |
| Sep 21, 2026 | 769.85 | 780.50 | 762.30 | 775.25 | 775.25 | 1.27% | 5,505 |
| Sep 18, 2026 | 759.00 | 770.95 | 752.95 | 765.50 | 765.50 | 1.00% | 3,825 |
| Sep 17, 2026 | 770.05 | 770.05 | 750.75 | 757.95 | 757.95 | 0.40% | 1,763 |
| Sep 16, 2026 | 761.15 | 766.40 | 739.40 | 754.95 | 754.95 | -1.62% | 6,641 |
| Sep 15, 2026 | 757.05 | 856.70 | 756.50 | 767.35 | 767.35 | 0.81% | 74,109 |
| Sep 11, 2026 | 779.85 | 779.85 | 756.60 | 761.20 | 761.20 | -1.89% | 1,637 |
| Sep 10, 2026 | 767.55 | 784.25 | 760.95 | 780.90 | 775.90 | 0.50% | 3,493 |
| Sep 9, 2026 | 743.85 | 791.00 | 733.50 | 777.00 | 772.02 | 5.06% | 6,370 |
| Sep 8, 2026 | 759.70 | 760.80 | 735.00 | 739.60 | 734.86 | -2.21% | 6,013 |
| Sep 7, 2026 | 757.70 | 769.00 | 753.30 | 756.30 | 751.46 | -1.20% | 1,490 |
| Sep 4, 2026 | 775.65 | 783.75 | 763.15 | 765.50 | 760.60 | -1.31% | 4,766 |
| Sep 3, 2026 | 766.00 | 784.20 | 750.35 | 775.70 | 770.73 | 1.41% | 5,222 |
| Sep 2, 2026 | 770.05 | 770.35 | 760.85 | 764.95 | 760.05 | -0.78% | 1,873 |
| Sep 1, 2026 | 782.00 | 784.25 | 766.00 | 770.95 | 766.01 | -1.38% | 2,569 |
| Aug 31, 2026 | 788.30 | 792.00 | 780.40 | 781.75 | 776.74 | -1.25% | 2,011 |
| Aug 28, 2026 | 790.75 | 808.45 | 788.85 | 791.65 | 786.58 | 0.11% | 1,726 |
| Aug 27, 2026 | 794.00 | 799.65 | 788.00 | 790.75 | 785.69 | -1.01% | 1,059 |
| Aug 26, 2026 | 801.55 | 808.25 | 795.00 | 798.85 | 793.74 | - | 3,698 |
| Aug 25, 2026 | 813.25 | 813.55 | 796.00 | 798.85 | 793.74 | -1.72% | 2,770 |
| Aug 24, 2026 | 823.00 | 833.00 | 810.70 | 812.85 | 807.65 | -0.60% | 2,088 |
| Aug 21, 2026 | 820.95 | 828.80 | 817.00 | 817.75 | 812.51 | -0.39% | 2,695 |
| Aug 20, 2026 | 827.60 | 836.85 | 819.00 | 820.95 | 815.69 | 0.59% | 1,671 |
| Aug 19, 2026 | 836.60 | 836.60 | 814.10 | 816.15 | 810.92 | -2.07% | 2,905 |
| Aug 18, 2026 | 845.80 | 845.80 | 826.60 | 833.40 | 828.06 | -2.27% | 3,875 |
| Aug 17, 2026 | 856.10 | 870.45 | 850.30 | 852.80 | 847.34 | -1.64% | 2,201 |
| Aug 14, 2026 | 870.10 | 906.00 | 864.40 | 867.05 | 861.50 | 0.63% | 10,014 |
| Aug 13, 2026 | 864.00 | 886.00 | 858.95 | 861.65 | 856.13 | -0.02% | 4,270 |
| Aug 12, 2026 | 872.00 | 872.25 | 850.70 | 861.85 | 856.33 | 0.08% | 2,893 |
| Aug 11, 2026 | 866.00 | 869.90 | 854.35 | 861.20 | 855.69 | -0.23% | 4,558 |
| Aug 10, 2026 | 867.95 | 877.45 | 851.00 | 863.15 | 857.62 | -0.23% | 5,322 |
| Aug 7, 2026 | 850.05 | 869.10 | 850.05 | 865.15 | 859.61 | 1.48% | 5,176 |
| Aug 6, 2026 | 880.85 | 880.85 | 847.70 | 852.50 | 847.04 | -2.76% | 13,291 |
| Aug 5, 2026 | 846.10 | 887.90 | 846.05 | 876.70 | 871.09 | 4.47% | 9,370 |
| Aug 4, 2026 | 821.95 | 846.35 | 821.95 | 839.15 | 833.78 | 1.70% | 6,076 |
| Aug 3, 2026 | 667.05 | 841.85 | 667.05 | 825.10 | 819.82 | -0.89% | 4,604 |
| Jul 31, 2026 | 825.50 | 840.00 | 824.05 | 832.50 | 827.17 | 1.20% | 3,582 |
| Jul 30, 2026 | 840.45 | 852.00 | 820.50 | 822.60 | 817.33 | -2.12% | 6,647 |
| Jul 29, 2026 | 843.00 | 855.50 | 837.50 | 840.45 | 835.07 | 0.01% | 2,456 |
| Jul 28, 2026 | 861.30 | 862.50 | 836.00 | 840.40 | 835.02 | -1.56% | 5,464 |
| Jul 27, 2026 | 838.95 | 856.20 | 831.65 | 853.70 | 848.23 | 4.00% | 3,408 |