Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹600.7

(-1.29%)

May 20, 2025|03:46:27 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	632.6	634.6	616.3	620.6	17,668	11,03,41,468.65	76,450
22-Apr-2025	626.6	626.6	605	607.35	12,385	12,29,29,596.8	1,13,451
23-Apr-2025	615	623	596.5	613.9	15,146	14,25,60,914.65	1,16,348
24-Apr-2025	618	638.25	613.85	633.5	14,324	12,58,16,209.1	76,748
25-Apr-2025	636.65	639.45	595.05	605.15	13,675	9,99,59,962	73,867
28-Apr-2025	599.45	613.55	597.2	604.7	6,877	3,94,74,770.95	26,690
29-Apr-2025	603.4	615.95	599.3	604.95	5,837	3,42,41,392.4	19,409
30-Apr-2025	601	601.8	588.05	591.55	6,529	4,35,44,159.4	36,060
02-May-2025	587.05	597.45	583.9	585.75	6,137	3,68,39,271.4	30,399
05-May-2025	586	595.9	582.15	588.7	6,598	3,69,98,768.85	22,788
06-May-2025	586	594.9	558	560.9	9,352	6,72,48,499.2	73,329
07-May-2025	559.9	566.55	550	557.55	9,680	7,08,38,737.1	60,785
08-May-2025	560.95	580.9	560	561.9	7,026	5,46,17,897.25	38,908
09-May-2025	541.85	564.9	541.85	559.9	7,005	3,99,45,687.65	29,280
12-May-2025	590	653.75	590	640.6	32,815	41,13,89,105.55	2,29,839
13-May-2025	631	647.55	628.2	635.35	9,659	7,70,96,091.65	40,535
14-May-2025	644.7	663.8	635.65	654.25	12,218	11,30,66,048.4	75,722
15-May-2025	653.45	665.35	648.85	660.2	10,385	10,29,38,424.1	55,387
16-May-2025	636.35	636.35	613.05	616.75	14,443	21,20,26,189.5	1,57,478
19-May-2025	617	622.35	606.6	608.55	8,051	8,77,08,985.8	70,554

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice