NSE:DATAMATICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	826.95	832.00	812.10	819.35	819.35	-0.92%	80,189
Jul 2, 2026	811.00	851.20	810.15	826.95	826.95	2.58%	350,061
Jul 1, 2026	809.30	818.00	799.00	806.15	806.15	-0.24%	45,908
Jun 30, 2026	787.85	829.25	781.05	808.10	808.10	2.67%	109,775
Jun 29, 2026	799.65	802.90	774.55	787.05	787.05	-1.59%	69,555
Jun 25, 2026	820.00	820.00	794.40	799.80	799.80	-0.90%	60,576
Jun 24, 2026	796.65	815.00	796.65	807.10	807.10	0.50%	51,186
Jun 23, 2026	806.40	816.70	802.00	803.10	803.10	-0.48%	58,022
Jun 22, 2026	804.60	814.40	795.00	807.00	807.00	0.69%	70,094
Jun 19, 2026	814.00	814.00	793.25	801.50	801.50	-1.83%	73,798
Jun 18, 2026	806.75	823.00	806.40	816.45	816.45	1.21%	92,096
Jun 17, 2026	801.55	824.00	793.55	806.70	806.70	1.25%	160,409
Jun 16, 2026	794.00	807.60	792.10	796.75	796.75	0.53%	54,114
Jun 15, 2026	791.40	807.50	790.55	792.55	792.55	1.82%	74,560
Jun 12, 2026	762.00	782.00	762.00	778.40	778.40	3.30%	52,524
Jun 11, 2026	761.00	774.90	750.50	753.50	753.50	-1.66%	54,323
Jun 10, 2026	782.50	799.00	762.00	766.20	766.20	-1.29%	77,824
Jun 9, 2026	769.90	789.40	769.90	776.25	776.25	0.97%	60,482
Jun 8, 2026	794.00	794.00	765.00	768.80	768.80	-3.86%	58,907
Jun 5, 2026	801.15	814.85	791.00	799.65	799.65	-0.12%	65,266
Jun 4, 2026	792.00	811.95	791.05	800.60	800.60	0.57%	80,663
Jun 3, 2026	836.00	838.00	785.15	796.10	796.10	-4.63%	180,189
Jun 2, 2026	806.00	838.00	796.10	834.75	834.75	4.26%	371,732
Jun 1, 2026	767.00	827.70	767.00	800.65	800.65	4.50%	440,628
May 29, 2026	778.05	795.00	759.90	766.20	766.20	-1.15%	89,007
May 27, 2026	766.10	795.00	755.00	775.10	775.10	1.17%	191,662
May 26, 2026	779.35	799.00	764.10	766.10	766.10	-1.70%	82,707
May 25, 2026	790.10	795.95	766.80	779.35	779.35	-0.70%	162,248
May 22, 2026	799.05	808.00	736.05	784.85	784.85	-3.04%	439,365
May 21, 2026	777.80	814.65	777.80	809.45	809.45	5.64%	405,598
May 20, 2026	734.90	778.30	731.00	766.20	766.20	3.57%	160,362
May 19, 2026	750.00	769.95	735.00	739.80	739.80	0.21%	74,185
May 18, 2026	736.00	750.00	713.70	738.25	738.25	-0.48%	45,608
May 15, 2026	754.00	764.45	736.10	741.80	741.80	-0.42%	64,581
May 14, 2026	747.55	758.00	726.10	744.95	744.95	0.15%	46,133
May 13, 2026	740.40	758.20	737.55	743.85	743.85	-0.63%	56,029
May 12, 2026	780.00	784.25	742.30	748.55	748.55	-4.61%	78,203
May 11, 2026	812.10	819.95	781.10	784.75	784.75	-4.11%	114,526
May 8, 2026	820.85	830.00	807.55	818.40	818.40	-0.57%	159,263
May 7, 2026	789.95	831.30	772.85	823.10	823.10	5.66%	382,153
May 6, 2026	736.60	784.00	735.05	779.00	779.00	6.28%	369,206
May 5, 2026	731.85	738.85	722.65	732.95	732.95	0.45%	50,424
May 4, 2026	744.00	744.00	717.00	729.70	729.70	-0.42%	46,726
Apr 30, 2026	714.00	739.00	712.05	732.80	732.80	1.83%	84,208
Apr 29, 2026	722.00	737.75	713.05	719.65	719.65	1.11%	119,532
Apr 28, 2026	722.65	729.90	710.00	711.75	711.75	-1.51%	28,382
Apr 27, 2026	714.90	735.15	712.10	722.65	722.65	2.16%	67,255
Apr 24, 2026	730.00	740.00	705.15	707.40	707.40	-2.91%	48,805
Apr 23, 2026	729.95	742.90	723.40	728.60	728.60	0.64%	58,305
Apr 22, 2026	720.00	733.55	718.15	723.95	723.95	-0.49%	53,015