Datamatics Global Services Limited (DATAMATICS.NS) NSE

847.00

-6.3(-0.74%)

Updated at September 29 01:00PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025873.9853.3853.3881.1850182,770
September 25, 2025900.4877.3877.3919.8865.1241,163
September 24, 2025861896.7896.7908853.2369,897
September 23, 2025874.7858.9858.9882.9856105,240
September 22, 2025899.9874.8874.8899.9867132,061
September 19, 2025892904.7904.7909.8875.3172,390
September 18, 2025921.2888.1888.1922.6885.5164,114
September 17, 2025914909.7909.7918.8905.877,990
September 16, 2025920912.5912.5935.1908.2135,492
September 15, 2025923918.8918.8927.2912.6111,041
September 12, 2025909.2918.8918.8930.9901209,057
September 11, 2025930907.1907.1931.3903190,276
September 10, 2025930.5926926941.9914.3418,373
September 09, 2025940921.8921.8957.1915.1269,585
September 08, 2025976.9933.8933.8988.3921326,670
September 05, 20251,024.8966.5966.51,054956578,998
September 04, 20251,017.51,016.41,016.41,040.41,004349,560
September 03, 2025992.61,013.41,013.41,046985.1585,580
September 02, 20251,025990.4990.41,028.9970.6562,060
September 01, 20251,0111,021.21,021.21,031.7952692,609
August 29, 2025982.71,010.351,010.351,035965715,133
August 28, 2025989977.85977.851,007.3972.8182,816
August 26, 2025990998.25998.251,009970.3271,702
August 25, 20259811,003.751,003.751,015.75964339,102
August 22, 2025934.85980.2980.21,018.7929.8941,594
August 21, 2025925941.7941.7955918.05236,441
August 20, 2025925.3926.9926.9946.15901.7335,435
August 19, 2025856.65914.85914.85923.45840702,028
August 18, 2025960856.65856.65967.1852666,449
August 14, 20251,000956.6956.61,046.9950402,628
August 13, 20251,056.051,003.21,003.21,088987.05356,957
August 12, 20251,015.051,058.41,058.41,0661,011.55343,799
August 11, 2025962.31,016.951,016.951,033.9900.1822,832
August 08, 20251,075989.25989.251,090.75976.5383,977
August 07, 20251,0351,083.81,083.81,1201,025.551.19M
August 06, 20251,0451,050.41,050.41,055986405,663
August 05, 20251,020.051,052.751,052.751,0591,020.05364,816
August 04, 2025999.91,018.11,018.11,024.05993.7311,024
August 01, 2025977.151,004.451,004.451,045.5975944,683
July 31, 2025913980.55980.55987898.85552,172
July 30, 2025938937.95937.95942925.5250,671
July 29, 2025919938.3938.3958902.75733,559
July 28, 2025879.55924.1924.1930.5865.4898,609
July 25, 2025884.8879.55879.55916.55870.152.03M
July 24, 2025854888.45888.45945.758467.51M
July 23, 2025771.95846.25846.25868771.354.52M
July 22, 2025775.9774.35774.35807.9769585,912
July 21, 2025771.9773.9773.9780753.55322,855
July 18, 2025769.4770.75770.75784763.85336,226
July 17, 2025761.05762.9762.9773.5748304,704
July 16, 2025744.1758.1758.1765738.2294,767
July 15, 2025738.1746.75746.75751.75735.95352,334
July 14, 2025733.95735.95735.957657201.3M
July 11, 2025673.2732.15732.15744.5668.33.45M
July 10, 2025669.75673.1673.1681.8660128,079
July 09, 2025668.95667.3667.3682.7662.2139,920
July 08, 2025662669.05669.05678653.7247,776
July 07, 2025657661.4661.4667642.85378,721
July 04, 2025620.15647.2647.2660620191,925
July 03, 2025625.5622.6622.6630.25619.7535,107
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved