Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 824.00
-7.35 (-0.88%)
Dec 12, 2025, 3:29 PM IST
NSE:DATAMATICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 846.00 | 857.90 | 838.05 | 855.35 | 855.35 | 1.28% | 113,818 |
| Oct 17, 2025 | 880.00 | 880.00 | 840.00 | 844.55 | 844.55 | -4.37% | 136,696 |
| Oct 16, 2025 | 883.30 | 891.60 | 872.05 | 883.10 | 883.10 | 0.17% | 92,665 |
| Oct 15, 2025 | 860.00 | 885.00 | 854.15 | 881.60 | 881.60 | 2.10% | 117,182 |
| Oct 14, 2025 | 861.00 | 884.85 | 837.55 | 863.50 | 863.50 | 0.75% | 267,250 |
| Oct 13, 2025 | 879.20 | 885.00 | 853.00 | 857.10 | 857.10 | -2.98% | 84,709 |
| Oct 10, 2025 | 876.00 | 892.50 | 871.00 | 883.40 | 883.40 | 0.98% | 144,695 |
| Oct 9, 2025 | 868.00 | 890.00 | 862.20 | 874.85 | 874.85 | 1.00% | 128,343 |
| Oct 8, 2025 | 868.60 | 879.45 | 860.10 | 866.20 | 866.20 | -0.48% | 64,912 |
| Oct 7, 2025 | 872.95 | 880.60 | 866.60 | 870.35 | 870.35 | -0.28% | 72,221 |
| Oct 6, 2025 | 890.00 | 893.30 | 869.00 | 872.80 | 872.80 | -1.67% | 129,188 |
| Oct 3, 2025 | 854.45 | 892.35 | 850.95 | 887.60 | 887.60 | 3.88% | 247,913 |
| Oct 1, 2025 | 843.00 | 857.50 | 835.05 | 854.45 | 854.45 | 1.98% | 102,293 |
| Sep 30, 2025 | 856.50 | 862.60 | 832.10 | 837.90 | 837.90 | -2.14% | 112,763 |