Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 806.00
+12.55 (1.58%)
Jan 2, 2026, 3:30 PM IST
NSE:DATAMATICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 811.00 | 811.05 | 789.50 | 793.45 | 793.45 | -2.01% | 56,773 |
| Dec 31, 2025 | 799.80 | 815.55 | 797.50 | 809.75 | 809.75 | 1.24% | 58,341 |
| Dec 30, 2025 | 802.00 | 805.70 | 788.50 | 799.80 | 799.80 | -0.42% | 46,687 |
| Dec 29, 2025 | 825.65 | 829.20 | 800.05 | 803.20 | 803.20 | -2.72% | 67,740 |
| Dec 26, 2025 | 842.75 | 844.95 | 824.00 | 825.65 | 825.65 | -2.21% | 38,414 |
| Dec 24, 2025 | 861.50 | 862.00 | 842.00 | 844.35 | 844.35 | -2.16% | 37,467 |
| Dec 23, 2025 | 855.00 | 866.50 | 845.85 | 862.95 | 862.95 | 1.37% | 98,524 |
| Dec 22, 2025 | 827.00 | 860.25 | 821.00 | 851.30 | 851.30 | 3.06% | 124,799 |
| Dec 19, 2025 | 816.85 | 830.00 | 816.05 | 826.05 | 826.05 | 1.36% | 43,734 |
| Dec 18, 2025 | 815.75 | 822.05 | 811.10 | 815.00 | 815.00 | -0.19% | 61,012 |
| Dec 17, 2025 | 819.00 | 831.00 | 815.00 | 816.55 | 816.55 | -0.84% | 31,442 |
| Dec 16, 2025 | 829.05 | 835.95 | 820.00 | 823.45 | 823.45 | -0.77% | 27,021 |
| Dec 15, 2025 | 825.80 | 837.90 | 818.05 | 829.85 | 829.85 | 0.42% | 27,743 |
| Dec 12, 2025 | 833.40 | 840.00 | 818.80 | 826.40 | 826.40 | -0.60% | 59,696 |
| Dec 11, 2025 | 811.55 | 836.70 | 799.00 | 831.35 | 831.35 | 2.79% | 80,487 |
| Dec 10, 2025 | 827.45 | 833.95 | 801.55 | 808.75 | 808.75 | -1.57% | 44,328 |
| Dec 9, 2025 | 799.90 | 828.00 | 777.00 | 821.65 | 821.65 | 2.72% | 87,349 |
| Dec 8, 2025 | 837.50 | 839.45 | 791.65 | 799.90 | 799.90 | -4.47% | 71,660 |
| Dec 5, 2025 | 835.00 | 842.90 | 817.00 | 837.30 | 837.30 | 0.24% | 47,241 |
| Dec 4, 2025 | 840.00 | 849.45 | 829.90 | 835.30 | 835.30 | -0.76% | 50,196 |
| Dec 3, 2025 | 827.00 | 849.10 | 825.00 | 841.70 | 841.70 | 1.39% | 93,804 |
| Dec 2, 2025 | 843.00 | 843.85 | 826.50 | 830.15 | 830.15 | -1.62% | 58,786 |
| Dec 1, 2025 | 849.00 | 864.05 | 838.50 | 843.85 | 843.85 | 0.18% | 113,764 |
| Nov 28, 2025 | 841.50 | 854.00 | 834.95 | 842.35 | 842.35 | 0.20% | 59,500 |
| Nov 27, 2025 | 854.00 | 858.95 | 836.40 | 840.65 | 840.65 | -1.56% | 80,962 |
| Nov 26, 2025 | 845.15 | 860.00 | 845.15 | 854.00 | 854.00 | 1.05% | 53,827 |
| Nov 25, 2025 | 855.00 | 865.00 | 841.15 | 845.15 | 845.15 | -0.67% | 103,989 |
| Nov 24, 2025 | 870.00 | 873.75 | 846.95 | 850.85 | 850.85 | -1.49% | 88,954 |
| Nov 21, 2025 | 890.60 | 891.95 | 855.30 | 863.70 | 863.70 | -3.21% | 81,715 |
| Nov 20, 2025 | 907.80 | 922.00 | 885.00 | 892.35 | 892.35 | -0.86% | 106,623 |
| Nov 19, 2025 | 899.90 | 904.95 | 885.05 | 900.05 | 900.05 | 0.52% | 58,645 |
| Nov 18, 2025 | 895.00 | 900.05 | 880.00 | 895.35 | 895.35 | -0.67% | 91,898 |
| Nov 17, 2025 | 883.95 | 933.25 | 883.95 | 901.35 | 901.35 | 2.53% | 391,767 |
| Nov 14, 2025 | 896.00 | 896.75 | 874.05 | 879.15 | 879.15 | -2.00% | 102,331 |
| Nov 13, 2025 | 878.95 | 904.95 | 874.40 | 897.10 | 897.10 | 2.01% | 204,548 |
| Nov 12, 2025 | 868.90 | 888.00 | 865.40 | 879.45 | 879.45 | 1.60% | 149,763 |
| Nov 11, 2025 | 879.90 | 888.55 | 862.60 | 865.60 | 865.60 | -1.40% | 62,411 |
| Nov 10, 2025 | 886.90 | 886.90 | 864.75 | 877.85 | 877.85 | -1.04% | 102,605 |
| Nov 7, 2025 | 897.55 | 900.00 | 868.25 | 887.05 | 887.05 | -1.66% | 207,679 |
| Nov 6, 2025 | 921.50 | 945.95 | 895.05 | 902.00 | 902.00 | -2.02% | 225,583 |
| Nov 4, 2025 | 924.95 | 930.00 | 914.20 | 920.60 | 920.60 | -0.05% | 178,353 |
| Nov 3, 2025 | 929.15 | 947.05 | 902.10 | 921.10 | 921.10 | -1.41% | 303,150 |
| Oct 31, 2025 | 1,010.00 | 1,010.00 | 924.15 | 934.25 | 934.25 | -4.39% | 839,991 |
| Oct 30, 2025 | 974.95 | 995.00 | 962.70 | 977.15 | 977.15 | 0.77% | 472,108 |
| Oct 29, 2025 | 924.00 | 975.00 | 923.75 | 969.70 | 969.70 | 4.90% | 558,331 |
| Oct 28, 2025 | 919.90 | 929.70 | 909.85 | 924.40 | 924.40 | 0.73% | 168,923 |
| Oct 27, 2025 | 909.70 | 921.00 | 900.05 | 917.70 | 917.70 | 1.56% | 214,186 |
| Oct 24, 2025 | 905.00 | 912.75 | 886.30 | 903.60 | 903.60 | 1.24% | 243,387 |
| Oct 23, 2025 | 865.80 | 916.95 | 856.90 | 892.55 | 892.55 | 3.26% | 714,815 |
| Oct 21, 2025 | 869.00 | 871.15 | 859.30 | 864.40 | 864.40 | 1.06% | 34,898 |