Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 805.00
+21.05 (2.69%)
Sep 25, 2026, 3:30 PM IST
NSE:DATAMATICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 777.05 | 822.45 | 767.15 | 807.60 | 807.60 | 3.02% | 216,033 |
| Sep 24, 2026 | 784.90 | 788.50 | 772.55 | 783.95 | 783.95 | -0.75% | 47,138 |
| Sep 23, 2026 | 766.80 | 814.90 | 766.80 | 789.85 | 789.85 | 3.21% | 215,120 |
| Sep 22, 2026 | 773.00 | 776.00 | 755.15 | 765.30 | 765.30 | -1.10% | 38,498 |
| Sep 21, 2026 | 766.00 | 779.90 | 762.30 | 773.85 | 773.85 | 1.03% | 71,980 |
| Sep 18, 2026 | 763.90 | 772.00 | 753.00 | 765.95 | 765.95 | 1.00% | 43,182 |
| Sep 17, 2026 | 757.60 | 764.70 | 750.30 | 758.35 | 758.35 | 0.37% | 46,308 |
| Sep 16, 2026 | 761.05 | 767.45 | 739.00 | 755.55 | 755.55 | -1.40% | 69,650 |
| Sep 15, 2026 | 764.50 | 857.50 | 755.50 | 766.25 | 766.25 | 0.80% | 1,393,528 |
| Sep 11, 2026 | 770.00 | 777.95 | 756.15 | 760.20 | 760.20 | -1.97% | 44,416 |
| Sep 10, 2026 | 776.60 | 783.90 | 760.20 | 780.45 | 775.45 | 0.96% | 84,196 |
| Sep 9, 2026 | 732.10 | 790.00 | 732.05 | 773.05 | 768.10 | 4.61% | 212,122 |
| Sep 8, 2026 | 752.00 | 760.85 | 733.85 | 739.00 | 734.27 | -2.29% | 113,101 |
| Sep 7, 2026 | 762.20 | 769.00 | 752.10 | 756.30 | 751.45 | -1.12% | 38,172 |
| Sep 4, 2026 | 771.45 | 785.00 | 762.20 | 764.90 | 760.00 | -1.28% | 55,826 |
| Sep 3, 2026 | 764.00 | 782.00 | 750.20 | 774.85 | 769.89 | 1.43% | 140,943 |
| Sep 2, 2026 | 767.70 | 769.45 | 760.15 | 763.95 | 759.06 | -0.92% | 29,964 |
| Sep 1, 2026 | 781.95 | 784.60 | 764.55 | 771.05 | 766.11 | -1.39% | 47,370 |
| Aug 31, 2026 | 787.90 | 795.60 | 780.10 | 781.95 | 776.94 | -1.26% | 32,091 |
| Aug 28, 2026 | 790.80 | 809.15 | 787.65 | 791.90 | 786.83 | 0.14% | 54,584 |
| Aug 27, 2026 | 790.10 | 801.55 | 787.55 | 790.80 | 785.73 | -0.99% | 23,531 |
| Aug 26, 2026 | 802.55 | 809.15 | 793.60 | 798.70 | 793.58 | -0.06% | 37,855 |
| Aug 25, 2026 | 815.90 | 817.75 | 796.80 | 799.20 | 794.08 | -1.59% | 46,031 |
| Aug 24, 2026 | 823.90 | 828.55 | 810.10 | 812.15 | 806.95 | -0.87% | 32,893 |
| Aug 21, 2026 | 824.75 | 828.95 | 816.75 | 819.25 | 814.00 | -0.20% | 46,281 |
| Aug 20, 2026 | 829.00 | 836.50 | 818.20 | 820.90 | 815.64 | 0.47% | 39,461 |
| Aug 19, 2026 | 837.25 | 838.30 | 814.00 | 817.10 | 811.87 | -2.02% | 66,019 |
| Aug 18, 2026 | 852.35 | 852.35 | 827.75 | 833.95 | 828.61 | -2.16% | 68,621 |
| Aug 17, 2026 | 870.00 | 873.20 | 850.10 | 852.35 | 846.89 | -1.60% | 57,515 |
| Aug 14, 2026 | 866.00 | 907.00 | 862.65 | 866.25 | 860.70 | 0.53% | 279,870 |
| Aug 13, 2026 | 855.10 | 888.00 | 855.10 | 861.70 | 856.18 | -0.14% | 125,482 |
| Aug 12, 2026 | 865.50 | 872.25 | 851.30 | 862.95 | 857.42 | 0.03% | 225,886 |
| Aug 11, 2026 | 856.30 | 870.00 | 854.00 | 862.70 | 857.17 | 0.02% | 54,643 |
| Aug 10, 2026 | 867.00 | 878.60 | 850.60 | 862.50 | 856.97 | -0.31% | 109,805 |
| Aug 7, 2026 | 855.95 | 870.00 | 851.20 | 865.15 | 859.61 | 1.39% | 160,788 |
| Aug 6, 2026 | 860.00 | 876.15 | 848.00 | 853.25 | 847.78 | -2.72% | 279,914 |
| Aug 5, 2026 | 849.90 | 887.55 | 845.00 | 877.15 | 871.53 | 4.38% | 295,610 |
| Aug 4, 2026 | 826.60 | 847.40 | 823.00 | 840.35 | 834.97 | 1.87% | 67,748 |
| Aug 3, 2026 | 833.70 | 835.00 | 820.05 | 824.95 | 819.66 | -0.85% | 58,143 |
| Jul 31, 2026 | 833.10 | 840.80 | 822.35 | 832.05 | 826.72 | 1.27% | 39,400 |
| Jul 30, 2026 | 839.00 | 854.95 | 818.55 | 821.60 | 816.34 | -2.10% | 68,880 |
| Jul 29, 2026 | 840.00 | 856.45 | 836.10 | 839.25 | 833.87 | -0.09% | 48,729 |
| Jul 28, 2026 | 857.00 | 864.00 | 835.10 | 840.00 | 834.62 | -1.73% | 67,156 |
| Jul 27, 2026 | 835.95 | 857.00 | 828.10 | 854.80 | 849.32 | 4.05% | 85,941 |
| Jul 24, 2026 | 830.00 | 830.05 | 814.35 | 821.50 | 816.24 | -1.49% | 79,520 |
| Jul 23, 2026 | 831.95 | 841.65 | 825.65 | 833.90 | 828.56 | 0.07% | 49,402 |
| Jul 22, 2026 | 829.00 | 868.80 | 829.00 | 833.30 | 827.96 | 0.67% | 165,644 |
| Jul 21, 2026 | 845.00 | 845.45 | 821.20 | 827.75 | 822.45 | -1.19% | 51,679 |
| Jul 20, 2026 | 846.00 | 847.45 | 833.40 | 837.75 | 832.38 | -0.98% | 45,756 |
| Jul 17, 2026 | 852.90 | 855.05 | 826.65 | 846.00 | 840.58 | -0.46% | 87,731 |