Datamatics Global Services Limited (BOM:532528)
India · Delayed Price · Currency is INR 800.75
-14.30 (-1.75%)
At close: Jun 19, 2026
BOM:532528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 793.90 | 830.95 | 773.25 | 823.55 | 823.55 | 5.74% | 15,023 |
| May 6, 2026 | 737.00 | 783.00 | 735.65 | 778.85 | 778.85 | 6.21% | 19,112 |
| May 5, 2026 | 737.10 | 737.10 | 724.40 | 733.30 | 733.30 | 0.61% | 2,694 |
| May 4, 2026 | 746.45 | 746.45 | 717.00 | 728.85 | 728.85 | -0.46% | 3,313 |
| Apr 30, 2026 | 713.90 | 738.00 | 711.90 | 732.25 | 732.25 | 1.89% | 3,709 |
| Apr 29, 2026 | 718.90 | 738.35 | 714.05 | 718.70 | 718.70 | 1.03% | 5,692 |
| Apr 28, 2026 | 711.95 | 731.25 | 709.70 | 711.40 | 711.40 | -1.60% | 3,175 |
| Apr 27, 2026 | 717.30 | 735.00 | 717.30 | 723.00 | 723.00 | 2.10% | 5,280 |
| Apr 24, 2026 | 729.00 | 732.50 | 705.10 | 708.10 | 708.10 | -2.93% | 4,821 |
| Apr 23, 2026 | 733.00 | 743.60 | 723.20 | 729.45 | 729.45 | 0.75% | 5,046 |
| Apr 22, 2026 | 719.95 | 731.70 | 719.95 | 724.00 | 724.00 | -0.53% | 3,093 |
| 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 |