Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹888.1

(-2.37%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	856.65	923.45	840	914.85	18,189	62,43,88,732.15	2,06,249
20-Aug-2025	925.3	946.15	901.7	926.9	20,295	31,03,00,814.9	60,667
21-Aug-2025	925	955	918.05	941.7	13,480	22,23,08,923.7	70,094
22-Aug-2025	934.85	1,018.7	929.8	980.2	41,768	92,83,53,188.65	1,39,886
25-Aug-2025	981	1,015.75	964	1,003.75	18,285	33,63,92,195.4	80,240
26-Aug-2025	990	1,009	970.3	998.25	16,965	27,00,05,602.85	73,575
28-Aug-2025	989	1,007.3	972.8	977.85	13,703	18,09,61,384.2	45,433
29-Aug-2025	982.7	1,035	965	1,010.35	44,318	72,25,15,161.95	1,42,207
01-Sep-2025	1,011	1,031.7	952	1,021.2	45,347	69,39,37,090.2	1,70,149
02-Sep-2025	1,025	1,028.9	970.6	990.4	30,345	56,36,94,481.5	1,68,803
03-Sep-2025	992.6	1,046	985.1	1,013.4	34,722	59,82,44,793	1,61,478
04-Sep-2025	1,017.5	1,040.4	1,004	1,016.4	20,758	35,69,83,257.1	79,663
05-Sep-2025	1,024.8	1,054	956	966.5	39,793	57,90,62,899.1	1,69,546
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

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice