Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹1,016.95

(2.80%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	733.95	765	720	735.95	65,270	96,65,99,651.6	2,52,387
15-Jul-2025	738.1	751.75	735.95	746.75	17,191	26,26,36,497.4	1,17,677
16-Jul-2025	744.1	765	738.2	758.1	14,862	22,22,47,384.45	1,03,558
17-Jul-2025	761.05	773.5	748	762.9	15,761	23,14,76,802.65	1,28,746
18-Jul-2025	769.4	784	763.85	770.75	18,153	25,97,66,135.65	1,11,205
21-Jul-2025	771.9	780	753.55	773.9	16,715	24,81,19,204.1	1,16,307
22-Jul-2025	775.9	807.9	769	774.35	27,404	46,30,61,403.6	1,68,497
23-Jul-2025	771.95	868	771.35	846.25	1,30,250	3,82,21,98,182.4	4,41,470
24-Jul-2025	854	945.75	846	888.45	1,67,449	6,85,74,01,114.5	8,08,311
25-Jul-2025	884.8	916.55	870.15	879.55	60,220	1,80,81,80,157.45	3,27,507
28-Jul-2025	879.55	930.5	865.4	924.1	23,540	81,68,06,593.5	2,67,943
29-Jul-2025	919	958	902.75	938.3	17,445	68,69,16,224.15	1,91,039
30-Jul-2025	938	942	925.5	937.95	5,210	23,48,53,775.6	1,32,791
31-Jul-2025	913	987	898.85	980.55	17,574	53,18,44,472.45	1,59,571
01-Aug-2025	977.15	1,045.5	975	1,004.45	30,289	96,60,73,588.2	2,52,704
04-Aug-2025	999.9	1,024.05	993.7	1,018.1	10,322	31,47,37,453.3	1,08,534
05-Aug-2025	1,020.05	1,059	1,020.05	1,052.75	12,114	37,93,38,842.5	1,33,728
06-Aug-2025	1,045	1,055	986	1,050.4	15,412	41,76,41,349.05	1,34,446
07-Aug-2025	1,035	1,120	1,025.55	1,083.8	36,742	1,29,14,40,300.3	1,90,700
08-Aug-2025	1,075	1,090.75	976.5	989.25	14,195	39,88,38,935.8	1,44,226
11-Aug-2025	962.3	1,033.9	900.1	1,016.95	26,146	79,70,75,560.55	2,00,383

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice