Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹666.05

(-0.49%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	827	860.25	821	851.3	8,364	10,56,17,522.45	48,078
23-Dec-2025	855	866.5	845.85	862.95	7,085	8,47,32,134.45	35,619
24-Dec-2025	861.5	862	842	844.35	3,528	3,18,66,743.9	18,122
26-Dec-2025	842.75	844.95	824	825.65	3,164	3,19,81,909.55	20,268
29-Dec-2025	825.65	829.2	800.05	803.2	4,313	5,48,89,853.85	35,550
30-Dec-2025	802	805.7	788.5	799.8	3,134	3,73,07,674.9	20,612
31-Dec-2025	799.8	815.55	797.5	809.75	3,553	4,71,16,493.65	19,537
01-Jan-2026	811	811.05	789.5	793.45	3,874	4,53,25,172.2	29,265
02-Jan-2026	803	825.85	800	805.8	5,815	8,53,24,193.2	23,868
05-Jan-2026	805.8	809.95	791.45	801.75	3,302	4,70,48,049.6	23,412
06-Jan-2026	803	803.8	777.1	781.05	2,677	3,10,45,886.25	19,750
07-Jan-2026	798	798	776.4	778.6	2,621	4,03,92,605.25	23,348
08-Jan-2026	776.5	794.7	770.1	773.2	5,167	6,45,42,497.55	31,188
09-Jan-2026	774	777	741.3	746.2	5,828	7,68,43,819.65	44,915
12-Jan-2026	745	747.1	713	732.2	7,447	10,61,71,316.35	82,363
13-Jan-2026	740	745	730.45	735.7	3,338	2,72,20,026.8	14,761
14-Jan-2026	735.05	741.3	702.6	710.8	5,117	6,68,02,881.95	56,033
16-Jan-2026	708.95	720	698	701.9	3,339	3,85,55,511.15	27,107
19-Jan-2026	699.8	700.95	685	686.95	4,679	4,76,48,102.15	36,639
20-Jan-2026	691	691.95	666.15	669.35	6,556	7,40,42,538.65	43,646
21-Jan-2026	669	681.1	650	666.05	6,118	6,29,68,154.7	32,958

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice