Datamatics Glob.

Datamatics Global Services Ltd Historical Data

NSEBSE

₹620.45

(-1.27%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	605	606.65	599	604.9	3,382	3,14,78,752.25	26,915
02-Jun-2025	601.05	612.35	601.05	602.35	3,258	4,51,03,442.05	30,640
03-Jun-2025	603	608	592.05	593.85	4,020	3,95,51,096.8	42,886
04-Jun-2025	598	599.95	586.95	595.65	5,334	4,17,49,075	33,661
05-Jun-2025	597	606.4	596.75	600	6,383	4,55,15,120.8	38,930
06-Jun-2025	600.5	614.4	598.5	606.05	8,875	7,38,92,219.3	40,842
09-Jun-2025	606.1	635.35	605	627.75	18,616	28,58,13,029.7	1,97,789
10-Jun-2025	630.8	633.4	621.15	623.8	5,707	5,48,22,982.15	42,802
11-Jun-2025	628.1	639	623.6	634.75	8,058	9,15,65,969	78,460
12-Jun-2025	637.9	645.45	627.3	631.9	7,993	8,65,28,920.85	63,296
13-Jun-2025	626	645	612.5	624.75	9,730	8,72,43,362.15	45,676
16-Jun-2025	624.75	626.95	602.2	620.25	7,184	6,80,23,093.5	42,031
17-Jun-2025	620.15	626.1	609.25	611.75	4,354	3,27,78,506.55	21,408
18-Jun-2025	611.75	615.1	603.05	608.05	3,379	2,51,06,835.6	20,056
19-Jun-2025	608.05	611.15	590.25	591.75	6,453	5,64,76,139	50,681
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

Datamatics Glob.: Related NEWS

No Record Found

Invest wise with Expert advice