Datamatics Global Services Limited (NSE:DATAMATICS)
India · Delayed Price · Currency is INR 753.50
-12.70 (-1.66%)
Jun 11, 2026, 3:29 PM IST
NSE:DATAMATICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |