Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹686.35

(0.76%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	735	748.2	730	741.5	3,575	3,92,28,587.1	19,327
19-Feb-2026	740	884	737.1	842.85	1,67,465	6,90,15,56,766.2	4,13,220
20-Feb-2026	829.6	842	780	792.35	34,838	82,52,93,941.05	92,783
23-Feb-2026	788.95	857.9	774.95	828.95	40,007	1,03,68,99,353.5	1,08,953
24-Feb-2026	820.95	820.95	793	797.8	8,279	17,58,62,942.6	46,795
25-Feb-2026	795	813	751.3	776.75	12,481	21,18,91,134.15	61,476
26-Feb-2026	780	797	765.05	775.4	7,141	9,88,22,885.75	24,621
27-Feb-2026	776.1	790.45	765	769.95	5,352	6,01,72,560.1	19,280
02-Mar-2026	722	760	718	733.1	5,594	6,02,49,396.8	28,661
04-Mar-2026	715	725	700.3	703.25	6,904	8,92,43,483.65	57,341
05-Mar-2026	705.3	723	700.15	714.8	5,197	7,41,67,900.25	36,388
06-Mar-2026	710.65	725.75	694	696.5	4,346	8,80,73,480.35	85,390
09-Mar-2026	690.9	693	652	665.35	6,664	9,01,09,962.15	68,833
10-Mar-2026	682	698.65	672	695	5,981	9,04,73,518.9	53,035
11-Mar-2026	691.45	714.4	690	697.1	4,574	6,46,70,479.15	43,160
12-Mar-2026	687	760.95	681.85	731.95	14,673	22,20,78,703.45	45,189
13-Mar-2026	722.7	728.3	698.5	702.95	6,503	5,91,35,140.8	31,379
16-Mar-2026	699.85	704.5	679	694.8	4,440	3,68,03,780.8	18,912
17-Mar-2026	690.15	700	686.5	696.2	2,896	2,71,40,903.65	11,050
18-Mar-2026	696.2	722	696.2	710.7	4,494	4,84,28,207.05	22,131
19-Mar-2026	698.5	703	678.45	681.15	2,641	2,50,25,052.7	17,779

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice