Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹770.75

(1.03%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	593	609.3	591.8	605.65	4,195	3,51,85,629	24,562
23-Jun-2025	602.65	604.6	593.95	602.35	8,047	4,65,93,131.2	29,994
24-Jun-2025	605	619.5	605	608	6,573	3,55,52,585.2	25,380
25-Jun-2025	609.4	626.4	609.4	621.35	7,041	5,64,93,023.05	52,207
26-Jun-2025	623	637.15	613.5	628.45	6,456	7,03,55,336.35	63,885
27-Jun-2025	628.45	633.85	618.35	620.45	6,891	5,97,12,426.45	49,301
30-Jun-2025	622.35	632.7	620.4	626.05	3,247	2,75,94,961.25	22,874
01-Jul-2025	631.9	632.05	615.6	621.6	5,216	2,82,53,546.35	25,747
02-Jul-2025	619	634.95	616.15	625.5	6,616	5,69,71,897.2	41,424
03-Jul-2025	625.5	630.25	619.75	622.6	2,419	2,18,92,903	20,002
04-Jul-2025	620.15	660	620	647.2	6,813	12,32,98,338.85	1,24,170
07-Jul-2025	657	667	642.85	661.4	24,234	24,88,95,291.65	1,22,091
08-Jul-2025	662	678	653.7	669.05	15,766	16,56,78,869.6	1,10,307
09-Jul-2025	668.95	682.7	662.2	667.3	10,059	9,37,16,196.25	49,456
10-Jul-2025	669.75	681.8	660	673.1	8,507	8,59,88,475.05	59,133
11-Jul-2025	673.2	744.5	668.3	732.15	1,09,979	2,49,77,97,147.3	5,73,160
14-Jul-2025	733.95	765	720	735.95	65,270	96,65,99,651.6	2,52,387
15-Jul-2025	738.1	751.75	735.95	746.75	17,191	26,26,36,497.4	1,17,677
16-Jul-2025	744.1	765	738.2	758.1	14,862	22,22,47,384.45	1,03,558
17-Jul-2025	761.05	773.5	748	762.9	15,761	23,14,76,802.65	1,28,746
18-Jul-2025	769.4	784	763.85	770.75	18,153	25,97,66,135.65	1,11,205

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice