Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 966.50
-49.90 (-4.91%)
Sep 5, 2025, 3:30 PM IST
NSE:DATAMATICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,024.80 | 1,054.00 | 956.00 | 966.50 | 966.50 | -4.91% | 578,998 |
| Sep 4, 2025 | 1,017.50 | 1,040.40 | 1,004.00 | 1,016.40 | 1,016.40 | 0.30% | 349,723 |
| Sep 3, 2025 | 992.60 | 1,046.00 | 985.10 | 1,013.40 | 1,013.40 | 2.32% | 585,595 |
| Sep 2, 2025 | 1,025.00 | 1,028.90 | 970.60 | 990.40 | 990.40 | -3.02% | 562,060 |
| Sep 1, 2025 | 1,011.00 | 1,031.70 | 952.00 | 1,021.20 | 1,021.20 | 1.07% | 692,609 |
| Aug 29, 2025 | 982.70 | 1,035.00 | 965.00 | 1,010.35 | 1,010.35 | 3.32% | 715,179 |
| Aug 28, 2025 | 989.00 | 1,007.30 | 972.80 | 977.85 | 977.85 | -2.04% | 182,816 |
| Aug 26, 2025 | 990.00 | 1,009.00 | 970.30 | 998.25 | 998.25 | -0.55% | 271,702 |
| Aug 25, 2025 | 981.00 | 1,015.75 | 964.00 | 1,003.75 | 1,003.75 | 2.40% | 339,102 |
| Aug 22, 2025 | 934.85 | 1,018.70 | 929.80 | 980.20 | 980.20 | 4.09% | 941,594 |
| Aug 21, 2025 | 925.00 | 955.00 | 918.05 | 941.70 | 941.70 | 1.60% | 236,441 |
| Aug 20, 2025 | 925.30 | 946.15 | 901.70 | 926.90 | 926.90 | 1.32% | 335,435 |
| Aug 19, 2025 | 856.65 | 923.45 | 840.00 | 914.85 | 914.85 | 6.79% | 702,054 |
| Aug 18, 2025 | 960.00 | 967.10 | 852.00 | 856.65 | 856.65 | -10.45% | 666,997 |
| Aug 14, 2025 | 1,000.00 | 1,046.90 | 950.00 | 956.60 | 956.60 | -4.65% | 402,628 |
| Aug 13, 2025 | 1,056.05 | 1,088.00 | 987.05 | 1,003.20 | 1,003.20 | -5.22% | 356,957 |
| Aug 12, 2025 | 1,015.05 | 1,066.00 | 1,011.55 | 1,058.40 | 1,058.40 | 4.08% | 343,799 |
| Aug 11, 2025 | 962.30 | 1,033.90 | 900.10 | 1,016.95 | 1,016.95 | 2.80% | 822,832 |
| Aug 8, 2025 | 1,075.00 | 1,090.75 | 976.50 | 989.25 | 989.25 | -8.72% | 384,048 |
| Aug 7, 2025 | 1,035.00 | 1,120.00 | 1,025.55 | 1,083.80 | 1,083.80 | 3.18% | 1,185,215 |
| 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 |