Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 1,050.25
-33.55 (-3.10%)
Aug 8, 2025, 11:56 AM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,075.00 | 1,090.75 | 1,044.05 | 1,049.70 | 1,049.70 | -3.15% | 143,547 |
| Aug 7, 2025 | 1,035.00 | 1,120.00 | 1,025.55 | 1,083.80 | 1,083.80 | 3.18% | 1,185,212 |
| Aug 6, 2025 | 1,045.00 | 1,055.00 | 986.00 | 1,050.40 | 1,050.40 | -0.22% | 405,663 |
| Aug 5, 2025 | 1,020.05 | 1,059.00 | 1,020.05 | 1,052.75 | 1,052.75 | 3.40% | 364,816 |
| Aug 4, 2025 | 999.90 | 1,024.05 | 993.70 | 1,018.10 | 1,018.10 | 1.36% | 311,024 |
| Aug 1, 2025 | 977.15 | 1,045.50 | 975.00 | 1,004.45 | 1,004.45 | 2.44% | 944,683 |
| Jul 31, 2025 | 913.00 | 987.00 | 898.85 | 980.55 | 980.55 | 4.54% | 552,273 |
| Jul 30, 2025 | 938.00 | 942.00 | 925.50 | 937.95 | 937.95 | -0.04% | 250,671 |
| Jul 29, 2025 | 919.00 | 958.00 | 902.75 | 938.30 | 938.30 | 1.54% | 733,579 |
| Jul 28, 2025 | 879.55 | 930.50 | 865.40 | 924.10 | 924.10 | 5.07% | 898,609 |
| Jul 25, 2025 | 884.80 | 916.55 | 870.15 | 879.55 | 879.55 | -1.00% | 2,031,184 |
| Jul 24, 2025 | 854.00 | 945.75 | 846.00 | 888.45 | 888.45 | 4.99% | 7,508,019 |
| Jul 23, 2025 | 771.95 | 868.00 | 771.35 | 846.25 | 846.25 | 9.29% | 4,522,789 |
| Jul 22, 2025 | 775.90 | 807.90 | 769.00 | 774.35 | 774.35 | 0.06% | 585,912 |
| Jul 21, 2025 | 771.90 | 780.00 | 753.55 | 773.90 | 773.90 | 0.41% | 322,855 |
| Jul 18, 2025 | 769.40 | 784.00 | 763.85 | 770.75 | 770.75 | 1.03% | 336,226 |
| Jul 17, 2025 | 761.05 | 773.50 | 748.00 | 762.90 | 762.90 | 0.63% | 304,726 |
| Jul 16, 2025 | 744.10 | 765.00 | 738.20 | 758.10 | 758.10 | 1.52% | 294,767 |
| Jul 15, 2025 | 738.10 | 751.75 | 735.95 | 746.75 | 746.75 | 1.47% | 352,334 |
| Jul 14, 2025 | 733.95 | 765.00 | 720.00 | 735.95 | 735.95 | 0.52% | 1,299,508 |
| Jul 11, 2025 | 673.20 | 744.50 | 668.30 | 732.15 | 732.15 | 8.77% | 3,453,708 |
| Jul 10, 2025 | 669.75 | 681.80 | 660.00 | 673.10 | 673.10 | 0.87% | 128,079 |
| Jul 9, 2025 | 668.95 | 682.70 | 662.20 | 667.30 | 667.30 | -0.26% | 139,920 |
| Jul 8, 2025 | 662.00 | 678.00 | 653.70 | 669.05 | 669.05 | 1.16% | 247,776 |
| Jul 7, 2025 | 657.00 | 667.00 | 642.85 | 661.40 | 661.40 | 2.19% | 378,721 |
| Jul 4, 2025 | 620.15 | 660.00 | 620.00 | 647.20 | 647.20 | 3.95% | 191,925 |
| Jul 3, 2025 | 625.50 | 630.25 | 619.75 | 622.60 | 622.60 | -0.46% | 35,107 |
| Jul 2, 2025 | 619.00 | 634.95 | 616.15 | 625.50 | 625.50 | 0.63% | 91,013 |
| Jul 1, 2025 | 631.90 | 632.05 | 615.60 | 621.60 | 621.60 | -0.71% | 45,499 |
| Jun 30, 2025 | 622.35 | 632.70 | 620.40 | 626.05 | 626.05 | 0.90% | 44,064 |
| Jun 27, 2025 | 628.45 | 633.85 | 618.35 | 620.45 | 620.45 | -1.27% | 95,557 |
| Jun 26, 2025 | 623.00 | 637.15 | 613.50 | 628.45 | 628.45 | 1.14% | 112,155 |
| Jun 25, 2025 | 609.40 | 626.40 | 609.40 | 621.35 | 621.35 | 2.20% | 91,024 |
| Jun 24, 2025 | 605.00 | 619.50 | 605.00 | 608.00 | 608.00 | 0.94% | 58,040 |
| Jun 23, 2025 | 602.65 | 604.60 | 593.95 | 602.35 | 602.35 | -0.54% | 77,770 |
| Jun 20, 2025 | 593.00 | 609.30 | 591.80 | 605.65 | 605.65 | 2.35% | 58,392 |
| Jun 19, 2025 | 608.05 | 611.15 | 590.25 | 591.75 | 591.75 | -2.68% | 94,598 |
| Jun 18, 2025 | 611.75 | 615.10 | 603.05 | 608.05 | 608.05 | -0.60% | 41,229 |
| Jun 17, 2025 | 620.15 | 626.10 | 609.25 | 611.75 | 611.75 | -1.37% | 53,074 |
| Jun 16, 2025 | 624.75 | 626.95 | 602.20 | 620.25 | 620.25 | -0.72% | 111,086 |
| Jun 13, 2025 | 626.00 | 645.00 | 612.50 | 624.75 | 624.75 | -1.13% | 138,093 |
| Jun 12, 2025 | 637.90 | 645.45 | 627.30 | 631.90 | 631.90 | -0.45% | 136,149 |
| Jun 11, 2025 | 628.10 | 639.00 | 623.60 | 634.75 | 634.75 | 1.76% | 144,847 |
| Jun 10, 2025 | 630.80 | 633.40 | 621.15 | 623.80 | 623.80 | -0.63% | 87,393 |
| Jun 9, 2025 | 606.10 | 635.35 | 605.00 | 627.75 | 627.75 | 3.58% | 457,267 |
| Jun 6, 2025 | 600.50 | 614.40 | 598.50 | 606.05 | 606.05 | 1.01% | 121,499 |
| Jun 5, 2025 | 597.00 | 606.40 | 596.75 | 600.00 | 600.00 | 0.73% | 75,700 |
| Jun 4, 2025 | 598.00 | 599.95 | 586.95 | 595.65 | 595.65 | 0.30% | 70,243 |
| Jun 3, 2025 | 603.00 | 608.00 | 592.05 | 593.85 | 593.85 | -1.41% | 66,247 |
| Jun 2, 2025 | 601.05 | 612.35 | 601.05 | 602.35 | 602.35 | -0.42% | 74,445 |