Datamatics Global Services Limited (NSE:DATAMATICS)
India
· Delayed Price · Currency is INR 665.35
-31.15 (-4.47%)
At close: Mar 9, 2026
NSE:DATAMATICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 690.90 | 690.90 | 652.00 | 665.85 | - | -4.40% | 125,770 |
| Mar 6, 2026 | 710.65 | 725.75 | 694.00 | 696.50 | 696.50 | -2.56% | 124,911 |
| Mar 5, 2026 | 705.30 | 723.00 | 700.15 | 714.80 | 714.80 | 1.64% | 104,232 |
| Mar 4, 2026 | 715.00 | 725.00 | 700.30 | 703.25 | 703.25 | -4.07% | 125,589 |
| Mar 2, 2026 | 722.00 | 760.00 | 718.00 | 733.10 | 733.10 | -4.79% | 81,448 |
| Feb 27, 2026 | 776.10 | 790.45 | 765.00 | 769.95 | 769.95 | -0.70% | 77,323 |
| Feb 26, 2026 | 780.00 | 797.00 | 765.05 | 775.40 | 775.40 | -0.17% | 126,995 |
| Feb 25, 2026 | 795.00 | 813.00 | 751.30 | 776.75 | 776.75 | -2.64% | 272,244 |
| Feb 24, 2026 | 820.95 | 820.95 | 793.00 | 797.80 | 797.80 | -3.76% | 219,780 |
| Feb 23, 2026 | 788.95 | 857.90 | 774.95 | 828.95 | 828.95 | 4.62% | 1,238,988 |
| Feb 20, 2026 | 829.60 | 842.00 | 780.00 | 792.35 | 792.35 | -5.99% | 1,009,765 |
| Feb 19, 2026 | 740.00 | 884.00 | 737.10 | 842.85 | 842.85 | 13.67% | 8,161,104 |
| Feb 18, 2026 | 735.00 | 748.20 | 730.00 | 741.50 | 741.50 | 0.39% | 53,175 |
| Feb 17, 2026 | 716.30 | 750.00 | 712.50 | 738.60 | 738.60 | 3.11% | 91,609 |
| Feb 16, 2026 | 720.00 | 732.40 | 711.05 | 716.30 | 716.30 | -1.90% | 38,274 |
| Feb 13, 2026 | 745.00 | 750.00 | 725.55 | 730.20 | 730.20 | -3.71% | 69,373 |
| Feb 12, 2026 | 775.00 | 775.00 | 753.00 | 758.30 | 758.30 | -2.66% | 41,497 |
| Feb 11, 2026 | 795.00 | 795.55 | 776.00 | 779.05 | 779.05 | -2.12% | 28,789 |
| Feb 10, 2026 | 801.25 | 806.25 | 790.05 | 795.90 | 795.90 | -0.67% | 58,770 |
| Feb 9, 2026 | 789.00 | 809.90 | 782.00 | 801.25 | 801.25 | 3.14% | 94,217 |
| Feb 6, 2026 | 769.90 | 785.90 | 758.05 | 776.85 | 776.85 | 0.99% | 113,418 |
| Feb 5, 2026 | 784.00 | 784.00 | 757.00 | 769.20 | 769.20 | -1.99% | 64,709 |
| Feb 4, 2026 | 734.00 | 788.85 | 723.00 | 784.80 | 784.80 | 6.44% | 186,431 |
| Feb 3, 2026 | 738.45 | 745.00 | 709.00 | 737.35 | 737.35 | 6.52% | 126,268 |
| Feb 2, 2026 | 712.90 | 712.90 | 676.05 | 692.20 | 692.20 | -2.24% | 43,922 |
| Feb 1, 2026 | 702.50 | 723.80 | 693.00 | 708.05 | 708.05 | 1.09% | 54,970 |
| Jan 30, 2026 | 687.00 | 704.40 | 676.55 | 700.45 | 700.45 | -0.13% | 66,931 |
| Jan 29, 2026 | 684.95 | 706.60 | 635.60 | 701.35 | 701.35 | 1.45% | 312,514 |
| Jan 28, 2026 | 653.55 | 695.00 | 652.00 | 691.30 | 691.30 | 5.88% | 98,346 |
| Jan 27, 2026 | 648.00 | 668.40 | 645.45 | 652.90 | 652.90 | 0.67% | 67,535 |
| Jan 23, 2026 | 680.45 | 681.80 | 645.30 | 648.55 | 648.55 | -4.44% | 53,266 |
| Jan 22, 2026 | 671.05 | 686.00 | 671.00 | 678.70 | 678.70 | 1.90% | 45,553 |
| Jan 21, 2026 | 669.00 | 681.10 | 650.00 | 666.05 | 666.05 | -0.49% | 94,486 |
| Jan 20, 2026 | 691.00 | 691.95 | 666.15 | 669.35 | 669.35 | -2.56% | 109,143 |
| Jan 19, 2026 | 699.80 | 700.95 | 685.00 | 686.95 | 686.95 | -2.13% | 68,820 |
| Jan 16, 2026 | 708.95 | 720.00 | 698.00 | 701.90 | 701.90 | -1.25% | 54,341 |
| Jan 14, 2026 | 735.05 | 741.30 | 702.60 | 710.80 | 710.80 | -3.38% | 93,004 |
| Jan 13, 2026 | 740.00 | 745.00 | 730.45 | 735.70 | 735.70 | 0.48% | 36,891 |
| Jan 12, 2026 | 745.00 | 747.10 | 713.00 | 732.20 | 732.20 | -1.88% | 145,994 |
| Jan 9, 2026 | 774.00 | 777.00 | 741.30 | 746.20 | 746.20 | -3.49% | 101,174 |
| Jan 8, 2026 | 776.50 | 794.70 | 770.10 | 773.20 | 773.20 | -0.69% | 82,520 |
| Jan 7, 2026 | 798.00 | 798.00 | 776.40 | 778.60 | 778.60 | -0.31% | 51,645 |
| Jan 6, 2026 | 803.00 | 803.80 | 777.10 | 781.05 | 781.05 | -2.58% | 39,406 |
| Jan 5, 2026 | 805.80 | 809.95 | 791.45 | 801.75 | 801.75 | -0.50% | 58,999 |
| Jan 2, 2026 | 803.00 | 825.85 | 800.00 | 805.80 | 805.80 | 1.56% | 105,188 |
| Jan 1, 2026 | 811.00 | 811.05 | 789.50 | 793.45 | 793.45 | -2.01% | 56,773 |
| Dec 31, 2025 | 799.80 | 815.55 | 797.50 | 809.75 | 809.75 | 1.24% | 58,341 |
| Dec 30, 2025 | 802.00 | 805.70 | 788.50 | 799.80 | 799.80 | -0.42% | 46,687 |
| Dec 29, 2025 | 825.65 | 829.20 | 800.05 | 803.20 | 803.20 | -2.72% | 67,740 |
| Dec 26, 2025 | 842.75 | 844.95 | 824.00 | 825.65 | 825.65 | -2.21% | 38,414 |
| Dec 24, 2025 | 861.50 | 862.00 | 842.00 | 844.35 | 844.35 | -2.16% | 37,467 |
| Dec 23, 2025 | 855.00 | 866.50 | 845.85 | 862.95 | 862.95 | 1.37% | 98,524 |
| Dec 22, 2025 | 827.00 | 860.25 | 821.00 | 851.30 | 851.30 | 3.06% | 124,799 |
| Dec 19, 2025 | 816.85 | 830.00 | 816.05 | 826.05 | 826.05 | 1.36% | 43,734 |
| Dec 18, 2025 | 815.75 | 822.05 | 811.10 | 815.00 | 815.00 | -0.19% | 61,012 |
| Dec 17, 2025 | 819.00 | 831.00 | 815.00 | 816.55 | 816.55 | -0.84% | 31,442 |
| Dec 16, 2025 | 829.05 | 835.95 | 820.00 | 823.45 | 823.45 | -0.77% | 27,021 |
| Dec 15, 2025 | 825.80 | 837.90 | 818.05 | 829.85 | 829.85 | 0.42% | 27,743 |
| Dec 12, 2025 | 833.40 | 840.00 | 818.80 | 826.40 | 826.40 | -0.60% | 59,696 |
| Dec 11, 2025 | 811.55 | 836.70 | 799.00 | 831.35 | 831.35 | 2.79% | 80,487 |
| Dec 10, 2025 | 827.45 | 833.95 | 801.55 | 808.75 | 808.75 | -1.57% | 44,328 |
| Dec 9, 2025 | 799.90 | 828.00 | 777.00 | 821.65 | 821.65 | 2.72% | 87,349 |
| Dec 8, 2025 | 837.50 | 839.45 | 791.65 | 799.90 | 799.90 | -4.47% | 71,660 |
| Dec 5, 2025 | 835.00 | 842.90 | 817.00 | 837.30 | 837.30 | 0.24% | 47,241 |
| Dec 4, 2025 | 840.00 | 849.45 | 829.90 | 835.30 | 835.30 | -0.76% | 50,196 |
| Dec 3, 2025 | 827.00 | 849.10 | 825.00 | 841.70 | 841.70 | 1.39% | 93,804 |
| Dec 2, 2025 | 843.00 | 843.85 | 826.50 | 830.15 | 830.15 | -1.62% | 58,786 |
| Dec 1, 2025 | 849.00 | 864.05 | 838.50 | 843.85 | 843.85 | 0.18% | 113,764 |
| Nov 28, 2025 | 841.50 | 854.00 | 834.95 | 842.35 | 842.35 | 0.20% | 59,500 |
| Nov 27, 2025 | 854.00 | 858.95 | 836.40 | 840.65 | 840.65 | -1.56% | 80,962 |
| Nov 26, 2025 | 845.15 | 860.00 | 845.15 | 854.00 | 854.00 | 1.05% | 53,827 |
| Nov 25, 2025 | 855.00 | 865.00 | 841.15 | 845.15 | 845.15 | -0.67% | 103,989 |
| Nov 24, 2025 | 870.00 | 873.75 | 846.95 | 850.85 | 850.85 | -1.49% | 88,954 |
| Nov 21, 2025 | 890.60 | 891.95 | 855.30 | 863.70 | 863.70 | -3.21% | 81,715 |
| Nov 20, 2025 | 907.80 | 922.00 | 885.00 | 892.35 | 892.35 | -0.86% | 106,623 |
| Nov 19, 2025 | 899.90 | 904.95 | 885.05 | 900.05 | 900.05 | 0.52% | 58,645 |
| Nov 18, 2025 | 895.00 | 900.05 | 880.00 | 895.35 | 895.35 | -0.67% | 91,898 |
| Nov 17, 2025 | 883.95 | 933.25 | 883.95 | 901.35 | 901.35 | 2.53% | 391,767 |
| Nov 14, 2025 | 896.00 | 896.75 | 874.05 | 879.15 | 879.15 | -2.00% | 102,331 |
| Nov 13, 2025 | 878.95 | 904.95 | 874.40 | 897.10 | 897.10 | 2.01% | 204,548 |
| Nov 12, 2025 | 868.90 | 888.00 | 865.40 | 879.45 | 879.45 | 1.60% | 149,763 |
| Nov 11, 2025 | 879.90 | 888.55 | 862.60 | 865.60 | 865.60 | -1.40% | 62,411 |
| Nov 10, 2025 | 886.90 | 886.90 | 864.75 | 877.85 | 877.85 | -1.04% | 102,605 |
| Nov 7, 2025 | 897.55 | 900.00 | 868.25 | 887.05 | 887.05 | -1.66% | 207,679 |
| Nov 6, 2025 | 921.50 | 945.95 | 895.05 | 902.00 | 902.00 | -2.02% | 225,583 |
| Nov 4, 2025 | 924.95 | 930.00 | 914.20 | 920.60 | 920.60 | -0.05% | 178,353 |
| Nov 3, 2025 | 929.15 | 947.05 | 902.10 | 921.10 | 921.10 | -1.41% | 303,150 |
| Oct 31, 2025 | 1,010.00 | 1,010.00 | 924.15 | 934.25 | 934.25 | -4.39% | 839,991 |
| Oct 30, 2025 | 974.95 | 995.00 | 962.70 | 977.15 | 977.15 | 0.77% | 472,108 |
| Oct 29, 2025 | 924.00 | 975.00 | 923.75 | 969.70 | 969.70 | 4.90% | 558,331 |
| Oct 28, 2025 | 919.90 | 929.70 | 909.85 | 924.40 | 924.40 | 0.73% | 168,923 |
| Oct 27, 2025 | 909.70 | 921.00 | 900.05 | 917.70 | 917.70 | 1.56% | 214,186 |
| Oct 24, 2025 | 905.00 | 912.75 | 886.30 | 903.60 | 903.60 | 1.24% | 243,387 |
| Oct 23, 2025 | 865.80 | 916.95 | 856.90 | 892.55 | 892.55 | 3.26% | 714,815 |
| Oct 21, 2025 | 869.00 | 871.15 | 859.30 | 864.40 | 864.40 | 1.06% | 34,898 |
| Oct 20, 2025 | 846.00 | 857.90 | 838.05 | 855.35 | 855.35 | 1.28% | 113,818 |
| Oct 17, 2025 | 880.00 | 880.00 | 840.00 | 844.55 | 844.55 | -4.37% | 136,696 |
| Oct 16, 2025 | 883.30 | 891.60 | 872.05 | 883.10 | 883.10 | 0.17% | 92,665 |
| Oct 15, 2025 | 860.00 | 885.00 | 854.15 | 881.60 | 881.60 | 2.10% | 117,182 |
| Oct 14, 2025 | 861.00 | 884.85 | 837.55 | 863.50 | 863.50 | 0.75% | 267,250 |