Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹844.35

(-2.16%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	855	865	841.15	845.15	8,660	8,85,27,966.1	29,396
26-Nov-2025	845.15	860	845.15	854	5,315	4,59,97,568.5	21,066
27-Nov-2025	854	858.95	836.4	840.65	5,818	6,81,93,039.55	35,444
28-Nov-2025	841.5	854	834.95	842.35	3,960	5,01,92,078.15	22,322
01-Dec-2025	849	864.05	838.5	843.85	10,680	9,72,37,070.1	28,404
02-Dec-2025	843	843.85	826.5	830.15	3,956	4,90,09,129.1	26,452
03-Dec-2025	827	849.1	825	841.7	6,091	7,88,51,909.8	23,803
04-Dec-2025	840	849.45	829.9	835.3	3,287	4,20,99,552.1	20,756
05-Dec-2025	835	842.9	817	837.3	3,486	3,91,51,205.55	19,220
08-Dec-2025	837.5	839.45	791.65	799.9	5,912	5,81,01,773.65	34,471
09-Dec-2025	799.9	828	777	821.65	6,499	7,01,36,935.55	27,662
10-Dec-2025	827.45	833.95	801.55	808.75	3,898	3,61,74,980.3	21,282
11-Dec-2025	811.55	836.7	799	831.35	3,899	6,60,63,728.6	39,870
12-Dec-2025	833.4	840	818.8	826.4	3,539	4,94,27,711.6	20,454
15-Dec-2025	825.8	837.9	818.05	829.85	2,066	2,29,07,552.1	9,705
16-Dec-2025	829.05	835.95	820	823.45	2,400	2,22,78,423.3	10,618
17-Dec-2025	819	831	815	816.55	2,497	2,57,76,419.1	14,982
18-Dec-2025	815.75	822.05	811.1	815	2,753	4,98,28,474.45	42,240
19-Dec-2025	816.85	830	816.05	826.05	3,962	3,60,62,295.55	19,653
22-Dec-2025	827	860.25	821	851.3	8,364	10,56,17,522.45	48,078
23-Dec-2025	855	866.5	845.85	862.95	7,085	8,47,32,134.45	35,619
24-Dec-2025	861.5	862	842	844.35	3,528	3,18,66,743.9	18,122

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice