Datamatics Global Services Limited (BOM:532528)
India · Delayed Price · Currency is INR 765.50
-10.20 (-1.31%)
At close: Sep 4, 2026
BOM:532528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 766.00 | 784.20 | 750.35 | 775.70 | 775.70 | 1.41% | 5,222 |
| Sep 2, 2026 | 770.05 | 770.35 | 760.85 | 764.95 | 764.95 | -0.78% | 1,873 |
| Sep 1, 2026 | 782.00 | 784.25 | 766.00 | 770.95 | 770.95 | -1.38% | 2,569 |
| Aug 31, 2026 | 788.30 | 792.00 | 780.40 | 781.75 | 781.75 | -1.25% | 2,011 |
| Aug 28, 2026 | 790.75 | 808.45 | 788.85 | 791.65 | 791.65 | 0.11% | 1,726 |
| Aug 27, 2026 | 794.00 | 799.65 | 788.00 | 790.75 | 790.75 | -1.01% | 1,059 |
| Aug 26, 2026 | 801.55 | 808.25 | 795.00 | 798.85 | 798.85 | - | 3,698 |
| Aug 25, 2026 | 813.25 | 813.55 | 796.00 | 798.85 | 798.85 | -1.72% | 2,770 |
| Aug 24, 2026 | 823.00 | 833.00 | 810.70 | 812.85 | 812.85 | -0.60% | 2,088 |
| Aug 21, 2026 | 820.95 | 828.80 | 817.00 | 817.75 | 817.75 | -0.39% | 2,695 |
| Aug 20, 2026 | 827.60 | 836.85 | 819.00 | 820.95 | 820.95 | 0.59% | 1,671 |
| Aug 19, 2026 | 836.60 | 836.60 | 814.10 | 816.15 | 816.15 | -2.07% | 2,905 |
| Aug 18, 2026 | 845.80 | 845.80 | 826.60 | 833.40 | 833.40 | -2.27% | 3,875 |
| Aug 17, 2026 | 856.10 | 870.45 | 850.30 | 852.80 | 852.80 | -1.64% | 2,201 |
| Aug 14, 2026 | 870.10 | 906.00 | 864.40 | 867.05 | 867.05 | 0.63% | 10,014 |
| Aug 13, 2026 | 864.00 | 886.00 | 858.95 | 861.65 | 861.65 | -0.02% | 4,270 |
| Aug 12, 2026 | 872.00 | 872.25 | 850.70 | 861.85 | 861.85 | 0.08% | 2,893 |
| Aug 11, 2026 | 866.00 | 869.90 | 854.35 | 861.20 | 861.20 | -0.23% | 4,558 |
| Aug 10, 2026 | 867.95 | 877.45 | 851.00 | 863.15 | 863.15 | -0.23% | 5,322 |
| Aug 7, 2026 | 850.05 | 869.10 | 850.05 | 865.15 | 865.15 | 1.48% | 5,176 |
| Aug 6, 2026 | 880.85 | 880.85 | 847.70 | 852.50 | 852.50 | -2.76% | 13,291 |
| Aug 5, 2026 | 846.10 | 887.90 | 846.05 | 876.70 | 876.70 | 4.47% | 9,370 |
| Aug 4, 2026 | 821.95 | 846.35 | 821.95 | 839.15 | 839.15 | 1.70% | 6,076 |
| Aug 3, 2026 | 667.05 | 841.85 | 667.05 | 825.10 | 825.10 | -0.89% | 4,604 |
| Jul 31, 2026 | 825.50 | 840.00 | 824.05 | 832.50 | 832.50 | 1.20% | 3,582 |
| Jul 30, 2026 | 840.45 | 852.00 | 820.50 | 822.60 | 822.60 | -2.12% | 6,647 |
| Jul 29, 2026 | 843.00 | 855.50 | 837.50 | 840.45 | 840.45 | 0.01% | 2,456 |
| Jul 28, 2026 | 861.30 | 862.50 | 836.00 | 840.40 | 840.40 | -1.56% | 5,464 |
| Jul 27, 2026 | 838.95 | 856.20 | 831.65 | 853.70 | 853.70 | 4.00% | 3,408 |
| Jul 24, 2026 | 835.85 | 835.85 | 815.00 | 820.85 | 820.85 | -1.56% | 2,959 |
| Jul 23, 2026 | 833.35 | 841.15 | 825.65 | 833.85 | 833.85 | 0.06% | 2,581 |
| Jul 22, 2026 | 827.90 | 867.50 | 827.90 | 833.35 | 833.35 | 0.43% | 6,027 |
| Jul 21, 2026 | 842.00 | 842.00 | 823.05 | 829.75 | 829.75 | -1.09% | 3,545 |
| 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 |