Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹629.75

(0.95%)

Jun 11, 2025|11:59:29 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	617	617	597.95	600.7	5,533	7,45,51,736.5	68,685
21-May-2025	603.9	626.6	597.55	616.85	10,805	17,02,06,858.15	78,991
22-May-2025	615	623	608	611.25	5,150	4,75,02,004.25	26,408
23-May-2025	618	618	607.3	612.05	3,921	3,59,39,252.9	24,572
26-May-2025	615.75	618.45	607	610.7	4,942	4,77,71,869.55	35,707
27-May-2025	612	614.05	602.55	605.35	3,993	4,13,89,841.2	32,572
28-May-2025	608	615.1	596.05	607.8	7,048	6,89,23,003.35	70,156
29-May-2025	613.15	613.3	602	605.05	2,675	2,81,19,144.75	25,970
30-May-2025	605	606.65	599	604.9	3,382	3,14,78,752.25	26,915
02-Jun-2025	601.05	612.35	601.05	602.35	3,258	4,51,03,442.05	30,640
03-Jun-2025	603	608	592.05	593.85	4,020	3,95,51,096.8	42,886
04-Jun-2025	598	599.95	586.95	595.65	5,334	4,17,49,075	33,661
05-Jun-2025	597	606.4	596.75	600	6,383	4,55,15,120.8	38,930
06-Jun-2025	600.5	614.4	598.5	606.05	8,875	7,38,92,219.3	40,842
09-Jun-2025	606.1	635.35	605	627.75	18,616	28,58,13,029.7	1,97,789
10-Jun-2025	630.8	633.4	621.15	623.8	5,707	5,48,22,982.15	42,802

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice