NSE - Delayed Quote
INR
Datamatics Global Services Limited (DATAMATICS.NS)
726.05
-12.60
(-1.71%)
At close: November 6 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
741.95
741.95
720.85
726.05
726.05
35,048
Nov 5, 2026
735.00
758.00
735.00
738.65
738.65
61,839
Nov 4, 2026
741.90
757.50
718.85
731.25
731.25
93,417
Nov 3, 2026
759.90
759.90
736.10
741.90
741.90
38,509
Nov 2, 2026
709.00
749.70
701.65
741.80
741.80
117,645
Oct 30, 2026
724.60
724.60
701.10
704.35
704.35
24,796
Oct 29, 2026
721.00
725.00
715.00
722.95
722.95
25,219
Oct 28, 2026
720.95
724.40
708.05
721.00
721.00
27,615
Oct 27, 2026
721.40
732.45
714.05
716.45
716.45
37,017
Oct 26, 2026
710.95
724.40
688.80
712.85
712.85
69,591
Oct 23, 2026
756.55
760.00
707.05
710.95
710.95
116,714
Oct 22, 2026
760.10
764.00
749.45
754.55
754.55
31,974
Oct 21, 2026
771.00
777.80
756.50
760.00
760.00
44,704
Oct 19, 2026
796.90
796.90
773.30
777.75
777.75
39,075
Oct 16, 2026
788.90
814.10
783.00
789.35
789.35
104,664
Oct 15, 2026
771.05
832.35
771.05
793.00
793.00
400,185
Oct 14, 2026
781.70
791.45
765.00
767.75
767.75
40,609
Oct 13, 2026
744.00
795.00
739.00
777.90
777.90
178,795
Oct 12, 2026
741.10
769.00
741.10
747.20
747.20
33,488
Oct 9, 2026
745.00
750.70
734.00
745.80
745.80
32,054
Oct 8, 2026
765.80
767.00
741.20
744.80
744.80
37,472
Oct 7, 2026
771.00
777.90
761.00
763.80
763.80
33,965
Oct 6, 2026
776.65
776.65
765.00
771.20
771.20
46,833
Oct 5, 2026
790.95
799.00
766.05
769.75
769.75
61,398
Oct 1, 2026
805.55
806.00
777.70
790.30
790.30
67,919
Sep 30, 2026
825.00
837.00
802.15
805.55
805.55
146,286
Sep 29, 2026
783.00
829.90
770.00
821.40
821.40
242,433
Sep 28, 2026
809.95
825.00
781.00
784.20
784.20
116,301
Sep 25, 2026
777.05
822.45
767.15
807.60
807.60
216,033
Sep 24, 2026
784.90
788.50
772.55
783.95
783.95
47,138
Sep 23, 2026
766.80
814.90
766.80
789.85
789.85
215,120
Sep 22, 2026
773.00
776.00
755.15
765.30
765.30
38,498
Sep 21, 2026
766.00
779.90
762.30
773.85
773.85
71,980
Sep 18, 2026
763.90
772.00
753.00
765.95
765.95
43,182
Sep 17, 2026
757.60
764.70
750.30
758.35
758.35
46,308
Sep 16, 2026
761.05
767.45
739.00
755.55
755.55
69,650
Sep 15, 2026
764.50
857.50
755.50
766.25
766.25
1,393,528
Sep 11, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
770.00
777.95
756.15
760.20
760.20
44,416
Sep 10, 2026
776.60
783.90
760.20
780.45
775.45
84,196
Sep 9, 2026
732.10
790.00
732.05
773.05
768.10
212,122
Sep 8, 2026
752.00
760.85
733.85
739.00
734.27
113,101
Sep 7, 2026
762.20
769.00
752.10
756.30
751.45
38,172
Sep 4, 2026
771.45
785.00
762.20
764.90
760.00
55,826
Sep 3, 2026
764.00
782.00
750.20
774.85
769.89
140,943
Sep 2, 2026
767.70
769.45
760.15
763.95
759.06
29,964
Sep 1, 2026
781.95
784.60
764.55
771.05
766.11
47,370
Aug 31, 2026
787.90
795.60
780.10
781.95
776.94
32,091
Aug 28, 2026
790.80
809.15
787.65
791.90
786.83
54,584
Aug 27, 2026
790.10
801.55
787.55
790.80
785.73
23,531
Aug 26, 2026
802.55
809.15
793.60
798.70
793.58
37,855
Aug 25, 2026
815.90
817.75
796.80
799.20
794.08
46,031
Aug 24, 2026
823.90
828.55
810.10
812.15
806.95
32,893
Aug 21, 2026
824.75
828.95
816.75
819.25
814.00
46,281
Aug 20, 2026
829.00
836.50
818.20
820.90
815.64
39,461
Aug 19, 2026
837.25
838.30
814.00
817.10
811.87
66,019
Aug 18, 2026
852.35
852.35
827.75
833.95
828.61
68,621
Aug 17, 2026
870.00
873.20
850.10
852.35
846.89
57,515
Aug 14, 2026
866.00
907.00
862.65
866.25
860.70
279,870
Aug 13, 2026
855.10
888.00
855.10
861.70
856.18
125,482
Aug 12, 2026
865.50
872.25
851.30
862.95
857.42
225,886
Aug 11, 2026
856.30
870.00
854.00
862.70
857.17
54,643
Aug 10, 2026
867.00
878.60
850.60
862.50
856.97
109,805
Aug 7, 2026
855.95
870.00
851.20
865.15
859.61
160,788
Aug 6, 2026
860.00
876.15
848.00
853.25
847.78
279,914
Aug 5, 2026
849.90
887.55
845.00
877.15
871.53
295,610
Aug 4, 2026
826.60
847.40
823.00
840.35
834.97
67,748
Aug 3, 2026
833.70
835.00
820.05
824.95
819.66
58,143
Jul 31, 2026
833.10
840.80
822.35
832.05
826.72
39,400
Jul 30, 2026
839.00
854.95
818.55
821.60
816.34
68,880
Jul 29, 2026
840.00
856.45
836.10
839.25
833.87
48,729
Jul 28, 2026
857.00
864.00
835.10
840.00
834.62
67,156
Jul 27, 2026
835.95
857.00
828.10
854.80
849.32
85,941
Jul 24, 2026
830.00
830.05
814.35
821.50
816.24
79,520
Jul 23, 2026
831.95
841.65
825.65
833.90
828.56
49,402
Jul 22, 2026
829.00
868.80
829.00
833.30
827.96
165,644
Jul 21, 2026
845.00
845.45
821.20
827.75
822.45
51,679
Jul 20, 2026
846.00
847.45
833.40
837.75
832.38
45,756
Jul 17, 2026
852.90
855.05
826.65
846.00
840.58
87,731
Jul 16, 2026
857.75
870.00
845.00
849.95
844.50
71,900
Jul 15, 2026
867.90
873.95
850.60
853.50
848.03
99,526
Jul 14, 2026
897.20
897.35
852.60
860.55
855.04
153,993
Jul 13, 2026
892.90
918.00
888.10
896.30
890.56
218,370
Jul 10, 2026
878.50
915.50
877.85
900.45
894.68
490,765
Jul 9, 2026
852.60
888.00
852.60
863.80
858.27
387,245
Jul 8, 2026
846.70
883.15
840.00
848.15
842.72
302,931
Jul 7, 2026
851.00
890.00
845.65
856.10
850.62
833,764
Jul 6, 2026
820.00
856.95
800.00
838.40
833.03
216,521
Jul 3, 2026
826.95
832.00
812.10
819.35
814.10
80,189
Jul 2, 2026
811.00
851.20
810.15
826.95
821.65
350,061
Jul 1, 2026
809.30
818.00
799.00
806.15
800.99
45,908
Jun 30, 2026
787.85
829.25
781.05
808.10
802.92
109,775
Jun 29, 2026
799.65
802.90
774.55
787.05
782.01
69,555
Jun 25, 2026
820.00
820.00
794.40
799.80
794.68
60,576
Jun 24, 2026
796.65
815.00
796.65
807.10
801.93
51,186
Jun 23, 2026
806.40
816.70
802.00
803.10
797.95
58,022
Jun 22, 2026
804.60
814.40
795.00
807.00
801.83
70,094
Jun 19, 2026
814.00
814.00
793.25
801.50
796.37
73,798
Jun 18, 2026
806.75
823.00
806.40
816.45
811.22
92,096
Jun 17, 2026
801.55
824.00
793.55
806.70
801.53
160,409
Jun 16, 2026
794.00
807.60
792.10
796.75
791.65
54,114
Jun 15, 2026
791.40
807.50
790.55
792.55
787.47
74,560
Jun 12, 2026
762.00
782.00
762.00
778.40
773.41
52,524
Jun 11, 2026
761.00
774.90
750.50
753.50
748.67
54,323
Jun 10, 2026
782.50
799.00
762.00
766.20
761.29
77,824
Jun 9, 2026
769.90
789.40
769.90
776.25
771.28
60,482
Jun 8, 2026
794.00
794.00
765.00
768.80
763.87
58,907
Jun 5, 2026
801.15
814.85
791.00
799.65
794.53
65,266
Jun 4, 2026
792.00
811.95
791.05
800.60
795.47
80,663
Jun 3, 2026
836.00
838.00
785.15
796.10
791.00
180,189
Jun 2, 2026
806.00
838.00
796.10
834.75
829.40
371,732
Jun 1, 2026
767.00
827.70
767.00
800.65
795.52
440,628
May 29, 2026
778.05
795.00
759.90
766.20
761.29
89,007
May 27, 2026
766.10
795.00
755.00
775.10
770.13
191,662
May 26, 2026
779.35
799.00
764.10
766.10
761.19
82,707
May 25, 2026
790.10
795.95
766.80
779.35
774.36
162,248
May 22, 2026
799.05
808.00
736.05
784.85
779.82
439,365
May 21, 2026
777.80
814.65
777.80
809.45
804.26
405,598
May 20, 2026
734.90
778.30
731.00
766.20
761.29
160,362
May 19, 2026
750.00
769.95
735.00
739.80
735.06
74,185
May 18, 2026
736.00
750.00
713.70
738.25
733.52
45,608
May 15, 2026
754.00
764.45
736.10
741.80
737.05
64,581
May 14, 2026
747.55
758.00
726.10
744.95
740.18
46,133
May 13, 2026
740.40
758.20
737.55
743.85
739.08
56,029
May 12, 2026
780.00
784.25
742.30
748.55
743.75
78,203
May 11, 2026
812.10
819.95
781.10
784.75
779.72
114,526
May 8, 2026
820.85
830.00
807.55
818.40
813.16
159,263
May 7, 2026
789.95
831.30
772.85
823.10
817.83
382,153
May 6, 2026
736.60
784.00
735.05
779.00
774.01
369,206
May 5, 2026
731.85
738.85
722.65
732.95
728.25
50,424
May 4, 2026
744.00
744.00
717.00
729.70
725.03
46,726
Apr 30, 2026
714.00
739.00
712.05
732.80
728.11
84,208
Apr 29, 2026
722.00
737.75
713.05
719.65
715.04
119,532
Apr 28, 2026
722.65
729.90
710.00
711.75
707.19
28,382
Apr 27, 2026
714.90
735.15
712.10
722.65
718.02
67,255
Apr 24, 2026
730.00
740.00
705.15
707.40
702.87
48,805
Apr 23, 2026
729.95
742.90
723.40
728.60
723.93
58,305
Apr 22, 2026
720.00
733.55
718.15
723.95
719.31
53,015
Apr 21, 2026
727.45
742.00
725.10
727.50
722.84
39,084
Apr 20, 2026
754.90
754.90
723.70
727.45
722.79
51,808
Apr 17, 2026
742.00
768.50
738.00
747.80
743.01
172,864
Apr 16, 2026
729.00
739.50
722.45
731.55
726.86
95,884
Apr 15, 2026
702.80
745.00
702.80
728.05
723.39
293,198
Apr 13, 2026
705.00
707.00
691.65
696.80
692.34
60,114
Apr 10, 2026
710.95
719.00
700.40
710.50
705.95
85,023
Apr 9, 2026
709.00
710.95
691.10
700.00
695.52
101,066
Apr 8, 2026
729.00
729.45
702.45
705.65
701.13
126,619
Apr 7, 2026
691.00
714.90
691.00
697.30
692.83
75,264
Apr 6, 2026
694.00
704.80
687.15
701.00
696.51
74,053
Apr 2, 2026
680.10
711.00
651.30
705.40
700.88
140,085
Apr 1, 2026
671.15
708.00
651.25
692.95
688.51
118,347
Mar 30, 2026
666.00
672.10
632.00
637.25
633.17
107,349
Mar 27, 2026
713.00
713.00
670.00
674.65
670.33
137,310
Mar 25, 2026
696.35
728.00
686.05
714.45
709.87
136,370
Mar 24, 2026
685.00
698.50
665.65
686.05
681.65
87,309
Mar 23, 2026
676.05
683.85
658.10
669.70
665.41
98,843
Mar 20, 2026
684.50
703.45
681.25
686.35
681.95
44,484
Mar 19, 2026
698.50
703.00
678.45
681.15
676.79
36,266
Mar 18, 2026
696.20
722.00
696.20
710.70
706.15
67,856
Mar 17, 2026
690.15
700.00
686.50
696.20
691.74
39,092
Mar 16, 2026
699.85
704.50
679.00
694.80
690.35
53,168
Mar 13, 2026
722.70
728.30
698.50
702.95
698.45
83,402
Mar 12, 2026
687.00
760.95
681.85
731.95
727.26
303,672
Mar 11, 2026
691.45
714.40
690.00
697.10
692.63
92,291
Mar 10, 2026
682.00
698.65
672.00
695.00
690.55
131,842
Mar 9, 2026
690.90
693.00
652.00
665.35
661.09
135,741
Mar 6, 2026
710.65
725.75
694.00
696.50
692.04
124,911
Mar 5, 2026
705.30
723.00
700.15
714.80
710.22
104,232
Mar 4, 2026
715.00
725.00
700.30
703.25
698.74
125,589
Mar 2, 2026
722.00
760.00
718.00
733.10
728.40
81,448
Feb 27, 2026
776.10
790.45
765.00
769.95
765.02
77,323
Feb 26, 2026
780.00
797.00
765.05
775.40
770.43
126,995
Feb 25, 2026
795.00
813.00
751.30
776.75
771.77
272,244
Feb 24, 2026
820.95
820.95
793.00
797.80
792.69
219,780
Feb 23, 2026
788.95
857.90
774.95
828.95
823.64
1,238,988
Feb 20, 2026
829.60
842.00
780.00
792.35
787.27
1,009,765
Feb 19, 2026
740.00
884.00
737.10
842.85
837.45
8,161,104
Feb 18, 2026
735.00
748.20
730.00
741.50
736.75
53,175
Feb 17, 2026
716.30
750.00
712.50
738.60
733.87
91,609
Feb 16, 2026
720.00
732.40
711.05
716.30
711.71
38,274
Feb 13, 2026
745.00
750.00
725.55
730.20
725.52
69,373
Feb 12, 2026
775.00
775.00
753.00
758.30
753.44
41,497
Feb 11, 2026
795.00
795.55
776.00
779.05
774.06
28,789
Feb 10, 2026
801.25
806.25
790.05
795.90
790.80
58,770
Feb 9, 2026
789.00
809.90
782.00
801.25
796.12
94,217
Feb 6, 2026
769.90
785.90
758.05
776.85
771.87
113,418
Feb 5, 2026
784.00
784.00
757.00
769.20
764.27
64,709
Feb 4, 2026
734.00
788.85
723.00
784.80
779.77
186,431
Feb 3, 2026
738.45
745.00
709.00
737.35
732.63
126,268
Feb 2, 2026
712.90
712.90
676.05
692.20
687.77
43,922
Jan 30, 2026
687.00
704.40
676.55
700.45
695.96
66,931
Jan 29, 2026
684.95
706.60
635.60
701.35
696.86
312,514
Jan 28, 2026
653.55
695.00
652.00
691.30
686.87
98,346
Jan 27, 2026
648.00
668.40
645.45
652.90
648.72
67,535
Jan 23, 2026
680.45
681.80
645.30
648.55
644.40
53,266
Jan 22, 2026
671.05
686.00
671.00
678.70
674.35
45,553
Jan 21, 2026
669.00
681.10
650.00
666.05
661.78
94,486
Jan 20, 2026
691.00
691.95
666.15
669.35
665.06
109,143
Jan 19, 2026
699.80
700.95
685.00
686.95
682.55
68,820
Jan 16, 2026
708.95
720.00
698.00
701.90
697.40
54,341
Jan 15, 2026
710.80
710.80
710.80
710.80
706.25
-
Jan 14, 2026
735.05
741.30
702.60
710.80
706.25
93,004
Jan 13, 2026
740.00
745.00
730.45
735.70
730.99
36,891
Jan 12, 2026
745.00
747.10
713.00
732.20
727.51
145,994
Jan 9, 2026
774.00
777.00
741.30
746.20
741.42
101,174
Jan 8, 2026
776.50
794.70
770.10
773.20
768.25
82,520
Jan 7, 2026
798.00
798.00
776.40
778.60
773.61
51,645
Jan 6, 2026
803.00
803.80
777.10
781.05
776.05
39,406
Jan 5, 2026
805.80
809.95
791.45
801.75
796.61
58,999
Jan 2, 2026
803.00
825.85
800.00
805.80
800.64
105,188
Jan 1, 2026
811.00
811.05
789.50
793.45
788.37
56,773
Dec 31, 2025
799.80
815.55
797.50
809.75
804.56
58,341
Dec 30, 2025
802.00
805.70
788.50
799.80
794.68
46,687
Dec 29, 2025
825.65
829.20
800.05
803.20
798.05
67,740
Dec 26, 2025
842.75
844.95
824.00
825.65
820.36
38,414
Dec 24, 2025
861.50
862.00
842.00
844.35
838.94
37,467
Dec 23, 2025
855.00
866.50
845.85
862.95
857.42
98,524
Dec 22, 2025
827.00
860.25
821.00
851.30
845.85
124,799
Dec 19, 2025
816.85
830.00
816.05
826.05
820.76
43,734
Dec 18, 2025
815.75
822.05
811.10
815.00
809.78
61,012
Dec 17, 2025
819.00
831.00
815.00
816.55
811.32
31,442
Dec 16, 2025
829.05
835.95
820.00
823.45
818.17
27,021
Dec 15, 2025
825.80
837.90
818.05
829.85
824.53
27,743
Dec 12, 2025
833.40
840.00
818.80
826.40
821.11
59,696
Dec 11, 2025
811.55
836.70
799.00
831.35
826.02
80,487
Dec 10, 2025
827.45
833.95
801.55
808.75
803.57
44,328
Dec 9, 2025
799.90
828.00
777.00
821.65
816.39
87,349
Dec 8, 2025
837.50
839.45
791.65
799.90
794.78
71,660
Dec 5, 2025
835.00
842.90
817.00
837.30
831.94
47,241
Dec 4, 2025
840.00
849.45
829.90
835.30
829.95
50,196
Dec 3, 2025
827.00
849.10
825.00
841.70
836.31
93,804
Dec 2, 2025
843.00
843.85
826.50
830.15
824.83
58,786
Dec 1, 2025
849.00
864.05
838.50
843.85
838.44
113,764
Nov 28, 2025
841.50
854.00
834.95
842.35
836.95
59,500
Nov 27, 2025
854.00
858.95
836.40
840.65
835.26
80,962
Nov 26, 2025
845.15
860.00
845.15
854.00
848.53
53,827
Nov 25, 2025
855.00
865.00
841.15
845.15
839.74
103,989
Nov 24, 2025
870.00
873.75
846.95
850.85
845.40
88,954
Nov 21, 2025
890.60
891.95
855.30
863.70
858.17
81,715
Nov 20, 2025
907.80
922.00
885.00
892.35
886.63
106,623
Nov 19, 2025
899.90
904.95
885.05
900.05
894.28
58,645
Nov 18, 2025
895.00
900.05
880.00
895.35
889.61
91,898
Nov 17, 2025
883.95
933.25
883.95
901.35
895.58
391,767
Nov 14, 2025
896.00
896.75
874.05
879.15
873.52
102,331
Nov 13, 2025
878.95
904.95
874.40
897.10
891.35
204,548
Nov 12, 2025
868.90
888.00
865.40
879.45
873.82
149,763
Nov 11, 2025
879.90
888.55
862.60
865.60
860.05
62,411
Nov 10, 2025
886.90
886.90
864.75
877.85
872.23
102,605
Nov 7, 2025
897.55
900.00
868.25
887.05
881.37
207,679
Nov 6, 2025
921.50
945.95
895.05
902.00
896.22
225,583
