Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹866.2

(-0.48%)

Oct 8, 2025|03:58:36 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	976.9	988.3	921	933.8	25,179	31,17,62,355	97,031
09-Sep-2025	940	957.1	915.1	921.8	18,723	25,09,64,309.9	82,064
10-Sep-2025	930.5	941.9	914.3	926	27,023	38,89,63,209.7	96,223
11-Sep-2025	930	931.3	903	907.1	11,746	17,40,96,509.9	70,433
12-Sep-2025	909.2	930.9	901	918.8	10,096	19,20,28,534.9	78,849
15-Sep-2025	923	927.2	912.6	918.8	6,574	10,21,11,452.7	31,797
16-Sep-2025	920	935.1	908.2	912.5	6,655	12,42,38,055.6	42,867
17-Sep-2025	914	918.8	905.8	909.7	4,712	7,09,31,637	34,138
18-Sep-2025	921.2	922.6	885.5	888.1	8,154	14,73,41,216.8	70,665
19-Sep-2025	892	909.8	875.3	904.7	9,969	15,43,25,057.9	67,143
22-Sep-2025	899.9	899.9	867	874.8	8,384	11,71,72,791.4	44,556
23-Sep-2025	874.7	882.9	856	858.9	6,614	9,11,69,090.6	44,497
24-Sep-2025	861	908	853.2	900.4	21,455	36,79,36,612.8	97,053
25-Sep-2025	900.4	919.8	865.1	877.3	16,338	21,63,06,391.9	64,449
26-Sep-2025	873.9	881.1	850	853.3	12,086	15,73,39,781.8	86,820
29-Sep-2025	855.9	884	843.2	856.2	15,971	17,44,81,561	57,129
30-Sep-2025	856.5	862.6	832.1	837.9	9,208	9,52,96,599.7	43,438
01-Oct-2025	843	857.5	835.05	854.45	6,663	8,69,07,012.75	38,293
03-Oct-2025	854.45	892.35	850.95	887.6	13,166	21,70,21,386.05	89,833
06-Oct-2025	890	893.3	869	872.8	8,759	11,34,55,239.25	49,430
07-Oct-2025	872.95	880.6	866.6	870.35	4,922	6,30,82,679.15	21,981

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice