Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 710.95
-43.60 (-5.78%)
Oct 23, 2026, 3:29 PM IST
NSE:DATAMATICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 756.55 | 760.00 | 707.05 | 710.95 | 710.95 | -5.78% | 116,714 |
| Oct 22, 2026 | 760.10 | 764.00 | 749.45 | 754.55 | 754.55 | -0.72% | 31,974 |
| Oct 21, 2026 | 771.00 | 777.80 | 756.50 | 760.00 | 760.00 | -2.28% | 44,704 |
| Oct 19, 2026 | 796.90 | 796.90 | 773.30 | 777.75 | 777.75 | -1.47% | 39,075 |
| Oct 16, 2026 | 788.90 | 814.10 | 783.00 | 789.35 | 789.35 | -0.46% | 104,664 |
| Oct 15, 2026 | 771.05 | 832.35 | 771.05 | 793.00 | 793.00 | 3.29% | 400,185 |
| Oct 14, 2026 | 781.70 | 791.45 | 765.00 | 767.75 | 767.75 | -1.30% | 40,609 |
| Oct 13, 2026 | 744.00 | 795.00 | 739.00 | 777.90 | 777.90 | 4.11% | 178,795 |
| Oct 12, 2026 | 741.10 | 769.00 | 741.10 | 747.20 | 747.20 | 0.19% | 33,488 |
| Oct 9, 2026 | 745.00 | 750.70 | 734.00 | 745.80 | 745.80 | 0.13% | 32,054 |
| Oct 8, 2026 | 765.80 | 767.00 | 741.20 | 744.80 | 744.80 | -2.49% | 37,472 |
| Oct 7, 2026 | 771.00 | 777.90 | 761.00 | 763.80 | 763.80 | -0.96% | 33,965 |
| Oct 6, 2026 | 776.65 | 776.65 | 765.00 | 771.20 | 771.20 | 0.19% | 46,833 |
| Oct 5, 2026 | 790.95 | 799.00 | 766.05 | 769.75 | 769.75 | -2.60% | 61,398 |
| Oct 1, 2026 | 805.55 | 806.00 | 777.70 | 790.30 | 790.30 | -1.89% | 67,919 |
| Sep 30, 2026 | 825.00 | 837.00 | 802.15 | 805.55 | 805.55 | -1.93% | 146,286 |
| Sep 29, 2026 | 783.00 | 829.90 | 770.00 | 821.40 | 821.40 | 4.74% | 242,433 |
| Sep 28, 2026 | 809.95 | 825.00 | 781.00 | 784.20 | 784.20 | -2.90% | 116,301 |
| 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 |