NSE:DATAMATICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	830.00	830.05	814.35	821.50	821.50	-1.49%	79,520
Jul 23, 2026	831.95	841.65	825.65	833.90	833.90	0.07%	49,402
Jul 22, 2026	829.00	868.80	829.00	833.30	833.30	0.67%	165,644
Jul 21, 2026	845.00	845.45	821.20	827.75	827.75	-1.19%	51,679
Jul 20, 2026	846.00	847.45	833.40	837.75	837.75	-0.98%	45,756
Jul 17, 2026	852.90	855.05	826.65	846.00	846.00	-0.46%	87,731
Jul 16, 2026	857.75	870.00	845.00	849.95	849.95	-0.42%	71,900
Jul 15, 2026	867.90	873.95	850.60	853.50	853.50	-0.82%	99,526
Jul 14, 2026	897.20	897.35	852.60	860.55	860.55	-3.99%	153,993
Jul 13, 2026	892.90	918.00	888.10	896.30	896.30	-0.46%	218,370
Jul 10, 2026	878.50	915.50	877.85	900.45	900.45	4.24%	490,765
Jul 9, 2026	852.60	888.00	852.60	863.80	863.80	1.85%	387,245
Jul 8, 2026	846.70	883.15	840.00	848.15	848.15	-0.93%	302,931
Jul 7, 2026	851.00	890.00	845.65	856.10	856.10	2.11%	833,764
Jul 6, 2026	820.00	856.95	800.00	838.40	838.40	2.33%	216,521
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