Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹820.95

(-0.97%)

Feb 24, 2026|09:07:05 AM

Invest wise with Expert advice

From Date

24/01/2026

To Date

24/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	648	668.4	645.45	652.9	4,598	4,42,95,261.5	22,393
28-Jan-2026	653.55	695	652	691.3	5,807	6,66,63,562.4	45,874
29-Jan-2026	684.95	706.6	635.6	701.35	15,430	20,90,32,604.9	1,00,239
30-Jan-2026	687	704.4	676.55	700.45	4,433	4,61,95,697.55	28,451
01-Feb-2026	702.5	723.8	693	708.05	4,059	3,89,67,605	18,456
02-Feb-2026	712.9	712.9	676.05	692.2	4,142	3,03,65,427.8	16,049
03-Feb-2026	738.45	745	709	737.35	5,230	9,18,10,865.9	61,836
04-Feb-2026	734	788.85	723	784.8	11,257	14,25,71,219.2	67,989
05-Feb-2026	784	784	757	769.2	4,291	4,96,38,094.1	33,259
06-Feb-2026	769.9	785.9	758.05	776.85	4,901	8,78,45,688.55	66,915
09-Feb-2026	789	809.9	782	801.25	4,504	7,52,56,965.45	51,512
10-Feb-2026	801.25	806.25	790.05	795.9	2,348	4,69,95,338.8	35,981
11-Feb-2026	795	795.55	776	779.05	1,953	2,25,46,854.15	12,761
12-Feb-2026	775	775	753	758.3	2,819	3,16,29,090.95	19,643
13-Feb-2026	745	750	725.55	730.2	3,961	5,09,32,166.45	30,294
16-Feb-2026	720	732.4	711.05	716.3	2,595	2,76,03,719.75	17,962
17-Feb-2026	716.3	750	712.5	738.6	5,105	6,73,48,253.5	24,097
18-Feb-2026	735	748.2	730	741.5	3,575	3,92,28,587.1	19,327
19-Feb-2026	740	884	737.1	842.85	1,67,465	6,90,15,56,766.2	4,13,220
20-Feb-2026	829.6	842	780	792.35	34,838	82,52,93,941.05	92,783
23-Feb-2026	788.95	857.9	774.95	828.95	40,007	1,03,68,99,353.5	1,08,953

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice