Datamatics Global Services Limited - DATAMATICS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	829.6	792.35	792.35	842	780	1.01M
February 19, 2026	740	842.85	842.85	884	737.1	8.16M
February 18, 2026	735	741.5	741.5	748.2	730	53,176
February 17, 2026	716.3	738.6	738.6	750	712.5	91,609
February 16, 2026	720	716.3	716.3	732.4	711.05	38,289
February 13, 2026	745	730.2	730.2	750	725.55	69,377
February 12, 2026	775	758.3	758.3	775	753	41,497
February 11, 2026	795	779.05	779.05	795.55	776	28,789
February 10, 2026	801.25	795.9	795.9	806.25	790.05	58,804
February 09, 2026	789	801.25	801.25	809.9	782	94,515
February 06, 2026	769.9	776.85	776.85	785.9	758.05	113,506
February 05, 2026	784	769.2	769.2	784	757	64,770
February 04, 2026	734	783.65	783.65	788.85	723	186,227
February 03, 2026	738.45	737.35	737.35	745	709	128,103
February 02, 2026	712.9	692.2	692.2	712.9	676.05	44,021
February 01, 2026	702.5	708.05	708.05	723.8	693	54,970
January 30, 2026	687	700.45	700.45	704.4	676.55	66,937
January 29, 2026	684.95	701.35	701.35	706.6	635.6	312,514
January 28, 2026	653.55	691.3	691.3	695	652	98,349
January 27, 2026	648	652.9	652.9	668.4	645.45	67,690
January 23, 2026	680.45	648.55	648.55	681.8	645.3	53,266
January 22, 2026	671.05	678.7	678.7	686	671	45,553
January 21, 2026	669	666.05	666.05	681.1	650	94,500
January 20, 2026	691	669.35	669.35	691.95	666.15	109,143
January 19, 2026	699.8	686.95	686.95	700.95	685	68,820
January 16, 2026	708.95	701.9	701.9	720	698	54,648
January 14, 2026	735.05	710.8	710.8	741.3	702.6	93,039
January 13, 2026	740	735.7	735.7	745	730.45	36,894
January 12, 2026	745	732.2	732.2	747.1	713	145,995
January 09, 2026	774	746.2	746.2	777	741.3	101,186
January 08, 2026	776.5	773.2	773.2	794.7	770.1	82,520
January 07, 2026	798	778.6	778.6	798	776.4	51,645
January 06, 2026	803	781.05	781.05	803.8	777.1	39,406
January 05, 2026	805.8	801.75	801.75	809.95	791.45	59,035
January 02, 2026	803	805.8	805.8	825.85	800	105,188
January 01, 2026	811	793.45	793.45	811.05	789.5	56,773
December 31, 2025	799.8	809.75	809.75	815.55	797.5	58,345
December 30, 2025	802	799.8	799.8	805.7	788.5	46,703
December 29, 2025	825.65	803.2	803.2	829.2	800.05	67,740
December 26, 2025	842.75	825.65	825.65	844.95	824	38,412
December 24, 2025	861.5	844.35	844.35	862	842	37,449
December 23, 2025	855	862.95	862.95	866.5	845.85	98,524
December 22, 2025	827	851.3	851.3	860.25	821	124,799
December 19, 2025	816.85	826.05	826.05	830	816.05	43,736
December 18, 2025	815.75	815	815	822.05	811.1	61,013
December 17, 2025	819	816.55	816.55	831	815	31,442
December 16, 2025	829.05	823.45	823.45	835.95	820	27,033
December 15, 2025	825.8	829.85	829.85	837.9	818.05	27,746
December 12, 2025	833.4	826.35	826.35	840	818.8	55,671
December 11, 2025	811.55	831.35	831.35	836.7	799	80,504
December 10, 2025	827.45	808.75	808.75	833.95	801.55	44,333
December 09, 2025	799.9	821.65	821.65	828	777	87,372
December 08, 2025	837.5	799.9	799.9	839.45	791.65	71,660
December 05, 2025	835	837.3	837.3	842.9	817	47,245
December 04, 2025	840	835.3	835.3	849.45	829.9	50,205
December 03, 2025	827	841.7	841.7	849.1	825	93,804
December 02, 2025	843	830.15	830.15	843.85	826.5	58,796
December 01, 2025	849	843.85	843.85	864.05	838.5	113,774
November 28, 2025	841.5	842.35	842.35	854	834.95	59,547
November 27, 2025	854	840.65	840.65	858.95	836.4	81,072

Datamatics Global Services Limited (DATAMATICS.NS) NSE