Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹843.85

(0.18%)

Dec 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/11/2025

To Date

01/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	929.15	947.05	902.1	921.1	18,066	27,97,93,075.3	1,21,425
04-Nov-2025	924.95	930	914.2	920.6	10,608	16,44,48,020.9	93,177
06-Nov-2025	921.5	945.95	895.05	902	16,393	20,58,83,970.65	79,943
07-Nov-2025	897.55	900	868.25	887.05	17,501	18,33,38,022.45	90,228
10-Nov-2025	886.9	886.9	864.75	877.85	7,108	8,97,37,056.05	35,472
11-Nov-2025	879.9	888.55	862.6	865.6	4,940	5,44,17,998.85	24,736
12-Nov-2025	868.9	888	865.4	879.45	8,903	13,14,16,328	61,782
13-Nov-2025	878.95	904.95	874.4	897.1	11,049	18,30,74,207.7	66,736
14-Nov-2025	896	896.75	874.05	879.15	7,755	9,06,75,100.8	29,942
17-Nov-2025	883.95	933.25	883.95	901.35	23,275	35,79,92,829.25	90,765
18-Nov-2025	895	900.05	880	895.35	6,868	8,18,70,617.5	30,994
19-Nov-2025	899.9	904.95	885.05	900.05	3,731	5,25,37,412.55	19,469
20-Nov-2025	907.8	922	885	892.35	6,854	9,63,28,689.4	35,149
21-Nov-2025	890.6	891.95	855.3	863.7	5,216	7,10,93,375.15	38,663
24-Nov-2025	870	873.75	846.95	850.85	6,333	7,62,72,273.4	24,024
25-Nov-2025	855	865	841.15	845.15	8,660	8,85,27,966.1	29,396
26-Nov-2025	845.15	860	845.15	854	5,315	4,59,97,568.5	21,066
27-Nov-2025	854	858.95	836.4	840.65	5,818	6,81,93,039.55	35,444
28-Nov-2025	841.5	854	834.95	842.35	3,960	5,01,92,078.15	22,322
01-Dec-2025	849	864.05	838.5	843.85	10,680	9,72,37,070.1	28,404

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice