Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 747.10
+7.30 (0.99%)
May 20, 2026, 3:00 PM IST
NSE:DATAMATICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 734.90 | 765.05 | 731.00 | 756.00 | - | 2.19% | 68,364 |
| 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 |
| Apr 21, 2026 | 727.45 | 742.00 | 725.10 | 727.50 | 727.50 | 0.01% | 39,084 |
| Apr 20, 2026 | 754.90 | 754.90 | 723.70 | 727.45 | 727.45 | -2.72% | 51,808 |
| Apr 17, 2026 | 742.00 | 768.50 | 738.00 | 747.80 | 747.80 | 2.22% | 172,864 |
| Apr 16, 2026 | 729.00 | 739.50 | 722.45 | 731.55 | 731.55 | 0.48% | 95,884 |
| Apr 15, 2026 | 702.80 | 745.00 | 702.80 | 728.05 | 728.05 | 4.48% | 293,198 |
| Apr 13, 2026 | 705.00 | 707.00 | 691.65 | 696.80 | 696.80 | -1.93% | 60,114 |
| Apr 10, 2026 | 710.95 | 719.00 | 700.40 | 710.50 | 710.50 | 1.50% | 85,023 |
| Apr 9, 2026 | 709.00 | 710.95 | 691.10 | 700.00 | 700.00 | -0.80% | 101,066 |
| Apr 8, 2026 | 729.00 | 729.45 | 702.45 | 705.65 | 705.65 | 1.20% | 126,619 |
| Apr 7, 2026 | 691.00 | 714.90 | 691.00 | 697.30 | 697.30 | -0.53% | 75,264 |
| Apr 6, 2026 | 694.00 | 704.80 | 687.15 | 701.00 | 701.00 | -0.62% | 74,053 |
| Apr 2, 2026 | 680.10 | 711.00 | 651.30 | 705.40 | 705.40 | 1.80% | 140,085 |
| Apr 1, 2026 | 671.15 | 708.00 | 651.25 | 692.95 | 692.95 | 8.74% | 118,347 |
| Mar 30, 2026 | 666.00 | 672.10 | 632.00 | 637.25 | 637.25 | -5.54% | 107,349 |
| Mar 27, 2026 | 713.00 | 713.00 | 670.00 | 674.65 | 674.65 | -5.57% | 137,310 |
| Mar 25, 2026 | 696.35 | 728.00 | 686.05 | 714.45 | 714.45 | 4.14% | 136,370 |
| Mar 24, 2026 | 685.00 | 698.50 | 665.65 | 686.05 | 686.05 | 2.44% | 87,309 |
| Mar 23, 2026 | 676.05 | 683.85 | 658.10 | 669.70 | 669.70 | -2.43% | 98,843 |
| Mar 20, 2026 | 684.50 | 703.45 | 681.25 | 686.35 | 686.35 | 0.76% | 44,484 |
| Mar 19, 2026 | 698.50 | 703.00 | 678.45 | 681.15 | 681.15 | -4.16% | 36,266 |
| Mar 18, 2026 | 696.20 | 722.00 | 696.20 | 710.70 | 710.70 | 2.08% | 67,856 |
| Mar 17, 2026 | 690.15 | 700.00 | 686.50 | 696.20 | 696.20 | 0.20% | 39,092 |
| Mar 16, 2026 | 699.85 | 704.50 | 679.00 | 694.80 | 694.80 | -1.16% | 53,168 |
| Mar 13, 2026 | 722.70 | 728.30 | 698.50 | 702.95 | 702.95 | -3.96% | 83,402 |
| Mar 12, 2026 | 687.00 | 760.95 | 681.85 | 731.95 | 731.95 | 5.00% | 303,672 |
| Mar 11, 2026 | 691.45 | 714.40 | 690.00 | 697.10 | 697.10 | 0.30% | 92,291 |
| Mar 10, 2026 | 682.00 | 698.65 | 672.00 | 695.00 | 695.00 | 4.46% | 131,842 |
| Mar 9, 2026 | 690.90 | 693.00 | 652.00 | 665.35 | 665.35 | -4.47% | 135,741 |
| Mar 6, 2026 | 710.65 | 725.75 | 694.00 | 696.50 | 696.50 | -2.56% | 124,911 |
| Mar 5, 2026 | 705.30 | 723.00 | 700.15 | 714.80 | 714.80 | 1.64% | 104,232 |