Datamatics Global Services Share Price History

Datamatics Glob.

CMP as on 20-Oct-20 15:29

₹ 71.20
-0.10 -0.14%

Open

₹ 70.25

Turnover (lac)

₹ 19

Prev. Close

₹ 71.30

Day's Vol (shares)

₹ 27,236

Day's Range (₹)

₹ 70.25
₹ 72.55

CMP as on20-Oct-20 15:56

₹ 70.85
-0.8 -1.12%

Open

₹ 71.65

Turnover (lac)

₹ 2

Prev. Close

₹ 71.65

Day's Vol (shares)

₹ 9,075

Day's Range

₹ 70.50
₹ 72.00

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 ()
20-Oct-2020 70.30 72.60 70.30 71 475 1.94 15,832 2.30 0.70
19-Oct-2020 74 74 70.50 71.30 707 3.72 31,079 3.50 -2.70
16-Oct-2020 73 73 71.50 72.50 501 2.87 20,921 1.50 -0.50
15-Oct-2020 75 76 71 71.50 1,261 6.88 43,025 4.95 -3.50
14-Oct-2020 74.70 74.80 72.60 73.70 1,126 4.62 34,595 2.25 -1
13-Oct-2020 72 74.80 70.40 73.50 1,877 12.50 64,104 4.40 1.45
12-Oct-2020 73.40 74.80 71.60 72.50 881 3.88 31,280 3.15 -0.90
09-Oct-2020 76.40 76.90 71.70 73.20 1,817 9.97 90,240 5.25 -3.30
08-Oct-2020 76 79.70 73.80 75.40 1,611 10 60,923 5.95 -0.60
07-Oct-2020 79.40 79.40 74.60 74.90 2,087 12.60 103,562 4.80 -4.60
06-Oct-2020 81.90 82.80 77.80 78.50 1,397 7.27 58,407 4.95 -3.30
05-Oct-2020 79.60 80.70 79 80.70 608 6.45 67,533 1.65 1.05
01-Oct-2020 76.10 79.80 76.10 76.90 987 4.35 27,978 3.70 0.80
30-Sep-2020 76.90 78.40 75.30 76.10 1,486 4.81 24,704 3.10 -0.90
29-Sep-2020 82.40 82.90 75.10 75.80 3,338 24 165,362 7.80 -6.60
28-Sep-2020 77.80 79 76.10 79 461 3.79 41,175 2.90 1.15
25-Sep-2020 75.80 75.80 71.50 75.20 2,377 9.91 69,258 4.30 -0.60
24-Sep-2020 78.90 79 73.70 73.70 2,106 10.70 80,653 5.30 -5.20
23-Sep-2020 78 79.90 76.20 77.60 1,778 6.38 37,046 3.70 -0.50
22-Sep-2020 80 80 77.40 77.40 1,744 11.70 103,513 2.60 -2.60
21-Sep-2020 85.70 87.70 81.50 81.50 3,080 14.70 114,031 6.25 -4.30