Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 664.30
-14.40 (-2.12%)
Jan 23, 2026, 11:05 AM IST
NSE:DATAMATICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 671.05 | 686.00 | 671.00 | 674.25 | - | 1.23% | 29,702 |
| Jan 21, 2026 | 669.00 | 681.10 | 650.00 | 666.05 | 666.05 | -0.49% | 94,486 |
| Jan 20, 2026 | 691.00 | 691.95 | 666.15 | 669.35 | 669.35 | -2.56% | 109,143 |
| Jan 19, 2026 | 699.80 | 700.95 | 685.00 | 686.95 | 686.95 | -2.13% | 68,820 |
| Jan 16, 2026 | 708.95 | 720.00 | 698.00 | 701.90 | 701.90 | -1.25% | 54,341 |
| Jan 14, 2026 | 735.05 | 741.30 | 702.60 | 710.80 | 710.80 | -3.38% | 93,004 |
| Jan 13, 2026 | 740.00 | 745.00 | 730.45 | 735.70 | 735.70 | 0.48% | 36,891 |
| Jan 12, 2026 | 745.00 | 747.10 | 713.00 | 732.20 | 732.20 | -1.88% | 145,994 |
| Jan 9, 2026 | 774.00 | 777.00 | 741.30 | 746.20 | 746.20 | -3.49% | 101,174 |
| Jan 8, 2026 | 776.50 | 794.70 | 770.10 | 773.20 | 773.20 | -0.69% | 82,520 |
| Jan 7, 2026 | 798.00 | 798.00 | 776.40 | 778.60 | 778.60 | -0.31% | 51,645 |
| Jan 6, 2026 | 803.00 | 803.80 | 777.10 | 781.05 | 781.05 | -2.58% | 39,406 |
| Jan 5, 2026 | 805.80 | 809.95 | 791.45 | 801.75 | 801.75 | -0.50% | 58,999 |
| Jan 2, 2026 | 803.00 | 825.85 | 800.00 | 805.80 | 805.80 | 1.56% | 105,188 |
| 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 |