Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 857.10
-26.30 (-2.98%)
Oct 13, 2025, 3:30 PM IST
NSE:DATAMATICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 879.20 | 885.00 | 853.00 | 857.10 | 857.10 | -2.98% | 84,700 |
| Oct 10, 2025 | 876.00 | 892.50 | 871.00 | 883.40 | 883.40 | 0.98% | 144,877 |
| Oct 9, 2025 | 868.00 | 890.00 | 862.20 | 874.85 | 874.85 | 1.00% | 128,372 |
| Oct 8, 2025 | 868.60 | 879.45 | 860.10 | 866.20 | 866.20 | -0.48% | 65,028 |
| Oct 7, 2025 | 872.95 | 880.60 | 866.60 | 870.35 | 870.35 | -0.28% | 72,255 |
| Oct 6, 2025 | 890.00 | 893.30 | 869.00 | 872.80 | 872.80 | -1.67% | 129,244 |
| 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% | 102,305 |
| Sep 30, 2025 | 856.50 | 862.60 | 832.10 | 837.90 | 837.90 | -2.14% | 112,763 |
| Sep 29, 2025 | 855.90 | 884.00 | 843.20 | 856.20 | 856.20 | 0.34% | 203,191 |
| Sep 26, 2025 | 873.90 | 881.10 | 850.00 | 853.30 | 853.30 | -2.74% | 182,770 |
| Sep 25, 2025 | 900.40 | 919.80 | 865.10 | 877.30 | 877.30 | -2.57% | 241,163 |
| Sep 24, 2025 | 861.00 | 908.00 | 853.20 | 900.40 | 900.40 | 4.83% | 413,221 |
| Sep 23, 2025 | 874.70 | 882.90 | 856.00 | 858.90 | 858.90 | -1.82% | 105,330 |
| Sep 22, 2025 | 899.90 | 899.90 | 867.00 | 874.80 | 874.80 | -3.30% | 132,061 |
| Sep 19, 2025 | 892.00 | 909.80 | 875.30 | 904.70 | 904.70 | 1.87% | 172,390 |
| Sep 18, 2025 | 921.20 | 922.60 | 885.50 | 888.10 | 888.10 | -2.37% | 164,114 |
| Sep 17, 2025 | 914.00 | 918.80 | 905.80 | 909.70 | 909.70 | -0.31% | 77,990 |
| Sep 16, 2025 | 920.00 | 935.10 | 908.20 | 912.50 | 912.50 | -0.69% | 135,492 |
| Sep 15, 2025 | 923.00 | 927.20 | 912.60 | 918.80 | 918.80 | - | 111,041 |
| Sep 12, 2025 | 909.20 | 930.90 | 901.00 | 918.80 | 918.80 | 1.29% | 209,059 |
| Sep 11, 2025 | 930.00 | 931.30 | 903.00 | 907.10 | 907.10 | -2.04% | 190,276 |
| Sep 10, 2025 | 930.50 | 941.90 | 914.30 | 926.00 | 921.00 | 0.46% | 418,373 |
| Sep 9, 2025 | 940.00 | 957.10 | 915.10 | 921.80 | 916.82 | -1.29% | 269,509 |
| Sep 8, 2025 | 976.90 | 988.30 | 921.00 | 933.80 | 928.76 | -3.38% | 326,670 |
| Sep 5, 2025 | 1,024.80 | 1,054.00 | 956.00 | 966.50 | 961.28 | -4.91% | 579,034 |
| Sep 4, 2025 | 1,017.50 | 1,040.40 | 1,004.00 | 1,016.40 | 1,010.91 | 0.30% | 349,723 |
| Sep 3, 2025 | 992.60 | 1,046.00 | 985.10 | 1,013.40 | 1,007.93 | 2.32% | 585,595 |
| Sep 2, 2025 | 1,025.00 | 1,028.90 | 970.60 | 990.40 | 985.05 | -3.02% | 562,060 |
| Sep 1, 2025 | 1,011.00 | 1,031.70 | 952.00 | 1,021.20 | 1,015.69 | 1.07% | 692,609 |
| Aug 29, 2025 | 982.70 | 1,035.00 | 965.00 | 1,010.35 | 1,004.89 | 3.32% | 715,179 |
| Aug 28, 2025 | 989.00 | 1,007.30 | 972.80 | 977.85 | 972.57 | -2.04% | 182,816 |
| Aug 26, 2025 | 990.00 | 1,009.00 | 970.30 | 998.25 | 992.86 | -0.55% | 271,620 |
| Aug 25, 2025 | 981.00 | 1,015.75 | 964.00 | 1,003.75 | 998.33 | 2.40% | 339,102 |
| Aug 22, 2025 | 934.85 | 1,018.70 | 929.80 | 980.20 | 974.91 | 4.09% | 941,594 |
| Aug 21, 2025 | 925.00 | 955.00 | 918.05 | 941.70 | 936.61 | 1.60% | 236,396 |
| Aug 20, 2025 | 925.30 | 946.15 | 901.70 | 926.90 | 921.89 | 1.32% | 335,435 |
| Aug 19, 2025 | 856.65 | 923.45 | 840.00 | 914.85 | 909.91 | 6.79% | 702,054 |
| Aug 18, 2025 | 960.00 | 967.10 | 852.00 | 856.65 | 852.02 | -10.45% | 666,997 |
| Aug 14, 2025 | 1,000.00 | 1,046.90 | 950.00 | 956.60 | 951.43 | -4.65% | 402,628 |
| Aug 13, 2025 | 1,056.05 | 1,088.00 | 987.05 | 1,003.20 | 997.78 | -5.22% | 356,957 |
| Aug 12, 2025 | 1,015.05 | 1,066.00 | 1,011.55 | 1,058.40 | 1,052.68 | 4.08% | 343,799 |
| Aug 11, 2025 | 962.30 | 1,033.90 | 900.10 | 1,016.95 | 1,011.46 | 2.80% | 822,832 |
| Aug 8, 2025 | 1,075.00 | 1,090.75 | 976.50 | 989.25 | 983.91 | -8.72% | 384,048 |
| Aug 7, 2025 | 1,035.00 | 1,120.00 | 1,025.55 | 1,083.80 | 1,077.95 | 3.18% | 1,185,215 |
| Aug 6, 2025 | 1,045.00 | 1,055.00 | 986.00 | 1,050.40 | 1,044.73 | -0.22% | 405,546 |
| Aug 5, 2025 | 1,020.05 | 1,059.00 | 1,020.05 | 1,052.75 | 1,047.07 | 3.40% | 364,816 |
| Aug 4, 2025 | 999.90 | 1,024.05 | 993.70 | 1,018.10 | 1,012.60 | 1.36% | 311,024 |
| Aug 1, 2025 | 977.15 | 1,045.50 | 975.00 | 1,004.45 | 999.03 | 2.44% | 944,683 |
| Jul 31, 2025 | 913.00 | 987.00 | 898.85 | 980.55 | 975.26 | 4.54% | 552,273 |