Datamatics Global Services Share Price History

Datamatics Glob.

CMP as on 27-Nov-20 16:01

₹ 77.50
0.15 0.19%

Open

₹ 78.90

Turnover (lac)

₹ 155

Prev. Close

₹ 77.35

Day's Vol (shares)

₹ 1,99,511

Day's Range (₹)

₹ 76.70
₹ 80.55

CMP as on27-Nov-20 15:42

₹ 77.45
0.3 0.39%

Open

₹ 78.60

Turnover (lac)

₹ 2

Prev. Close

₹ 77.15

Day's Vol (shares)

₹ 23,548

Day's Range

₹ 77.05
₹ 80.35

Datamatics Global Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 78.90 80.60 76.70 77.50 1,961 15.80 96,988 3.85 -1.40
26-Nov-2020 74.60 78.60 74.60 77.40 1,308 8.88 68,506 4.05 2.80
25-Nov-2020 79.50 79.80 74 74.50 2,015 11.10 83,896 5.80 -5
24-Nov-2020 74 81 72.40 78.50 5,332 70.10 255,637 8.60 4.50
23-Nov-2020 74.90 75 72.90 73.70 712 4.73 38,648 2.10 -1.30
20-Nov-2020 74 74 72.50 73.30 428 2.25 20,238 1.50 -0.70
19-Nov-2020 73.80 74.90 72.80 73.50 886 4.51 41,126 2.10 -0.30
18-Nov-2020 72 74 71.50 72.70 1,094 5.01 41,779 2.50 0.75
17-Nov-2020 72 72 70.40 71.50 568 2.85 27,258 1.60 -0.50
14-Nov-2020 69.30 71.60 69.30 70.40 286 1.15 13,065 2.30 1.10
13-Nov-2020 69 71 67.70 70.30 714 3.86 34,372 3.30 1.30
12-Nov-2020 69.50 69.50 66.30 67.40 792 4.63 43,601 3.20 -2.10
11-Nov-2020 67.60 69.20 67.60 68.50 529 2.55 19,344 1.60 0.90
10-Nov-2020 70.10 71 67.10 67.60 1,071 6.88 73,960 3.90 -2.50
09-Nov-2020 71.20 72.50 69.80 70.30 650 3.49 27,522 2.65 -0.90
06-Nov-2020 72.40 72.50 70.10 70.70 473 2.11 18,710 2.35 -1.60
05-Nov-2020 71.40 72.50 70.90 71.10 619 4.01 40,866 1.55 -0.30
04-Nov-2020 71.10 75 71.10 72 1,506 10.30 57,634 3.85 0.90
03-Nov-2020 72.20 74 72.20 73.10 416 2.86 27,481 1.80 0.85
02-Nov-2020 74.70 74.70 71.40 72.10 521 2.14 17,681 3.25 -2.60
30-Oct-2020 69.60 74.80 69.60 72.70 1,238 5.14 45,928 5.20 3.10
29-Oct-2020 72.30 72.30 69.10 69.50 533 1.95 15,582 3.20 -2.80
28-Oct-2020 71 71.90 69.80 70 468 1.45 14,374 2.15 -1