Price Data Selection & Download
Datamatics Global Services Share Price All Time Records & Statistics (May 2004 - Jul 2026)
5461 daily OHLCV records on NSE from May 2004 to July 2026. Examine DATAMATICS quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1120.00
August 07, 2025
NSE Exchange
Share Price All Time Low
₹11.10
October 27, 2008
NSE Exchange
Highest Volume Trading Day
10,447,638
December 21, 2016 • ₹129.80
NSE Exchange
Share Price History Data (May 2004 - Jul 2026)
DATAMATICS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹830.00 | ₹830.05 | ₹814.35 | ₹821.50 | 79,520 |
| 2026-07-23 | ₹831.95 | ₹841.65 | ₹825.65 | ₹833.90 | 49,402 |
| 2026-07-22 | ₹829.00 | ₹868.80 | ₹829.00 | ₹833.30 | 165,644 |
| 2026-07-21 | ₹845.00 | ₹845.45 | ₹821.20 | ₹827.75 | 51,679 |
| 2026-07-20 | ₹846.00 | ₹847.45 | ₹833.40 | ₹837.75 | 45,756 |
| 2026-07-17 | ₹852.90 | ₹855.05 | ₹826.65 | ₹846.00 | 87,731 |
| 2026-07-16 | ₹857.75 | ₹870.00 | ₹845.00 | ₹849.95 | 71,900 |
| 2026-07-15 | ₹867.90 | ₹873.95 | ₹850.60 | ₹853.50 | 99,526 |
| 2026-07-14 | ₹897.20 | ₹897.35 | ₹852.60 | ₹860.55 | 153,993 |
| 2026-07-13 | ₹892.90 | ₹918.00 | ₹888.10 | ₹896.30 | 218,370 |
| 2026-07-10 | ₹878.50 | ₹915.50 | ₹877.85 | ₹900.45 | 490,765 |
| 2026-07-09 | ₹852.60 | ₹888.00 | ₹852.60 | ₹863.80 | 387,245 |
| 2026-07-08 | ₹846.70 | ₹883.15 | ₹840.00 | ₹848.15 | 302,931 |
| 2026-07-07 | ₹851.00 | ₹890.00 | ₹845.65 | ₹856.10 | 833,764 |
| 2026-07-06 | ₹820.00 | ₹856.95 | ₹800.00 | ₹838.40 | 216,521 |
| 2026-07-03 | ₹826.95 | ₹832.00 | ₹812.10 | ₹819.35 | 80,189 |
| 2026-07-02 | ₹811.00 | ₹851.20 | ₹810.15 | ₹826.95 | 350,061 |
| 2026-07-01 | ₹809.30 | ₹818.00 | ₹799.00 | ₹806.15 | 45,908 |
| 2026-06-30 | ₹787.85 | ₹829.25 | ₹781.05 | ₹808.10 | 109,775 |
| 2026-06-29 | ₹799.65 | ₹802.90 | ₹774.55 | ₹787.05 | 69,555 |
| 2026-06-25 | ₹820.00 | ₹820.00 | ₹794.40 | ₹799.80 | 60,576 |
| 2026-06-24 | ₹796.65 | ₹815.00 | ₹796.65 | ₹807.10 | 51,186 |
| 2026-06-23 | ₹806.40 | ₹816.70 | ₹802.00 | ₹803.10 | 58,022 |
| 2026-06-22 | ₹804.60 | ₹814.40 | ₹795.00 | ₹807.00 | 70,094 |
| 2026-06-19 | ₹814.00 | ₹814.00 | ₹793.25 | ₹801.50 | 73,798 |
| 2026-06-18 | ₹806.75 | ₹823.00 | ₹806.40 | ₹816.45 | 92,096 |
| 2026-06-17 | ₹801.55 | ₹824.00 | ₹793.55 | ₹806.70 | 160,409 |
| 2026-06-16 | ₹794.00 | ₹807.60 | ₹792.10 | ₹796.75 | 54,114 |
| 2026-06-15 | ₹791.40 | ₹807.50 | ₹790.55 | ₹792.55 | 74,560 |
| 2026-06-12 | ₹762.00 | ₹782.00 | ₹762.00 | ₹778.40 | 52,524 |
| 2026-06-11 | ₹761.00 | ₹774.90 | ₹750.50 | ₹753.50 | 54,323 |
| 2026-06-10 | ₹782.50 | ₹799.00 | ₹762.00 | ₹766.20 | 77,824 |
| 2026-06-09 | ₹769.90 | ₹789.40 | ₹769.90 | ₹776.25 | 60,482 |
| 2026-06-08 | ₹794.00 | ₹794.00 | ₹765.00 | ₹768.80 | 58,907 |
| 2026-06-05 | ₹801.15 | ₹814.85 | ₹791.00 | ₹799.65 | 65,266 |
| 2026-06-04 | ₹792.00 | ₹811.95 | ₹791.05 | ₹800.60 | 80,663 |
| 2026-06-03 | ₹836.00 | ₹838.00 | ₹785.15 | ₹796.10 | 180,189 |
| 2026-06-02 | ₹806.00 | ₹838.00 | ₹796.10 | ₹834.75 | 371,732 |
| 2026-06-01 | ₹767.00 | ₹827.70 | ₹767.00 | ₹800.65 | 440,628 |
| 2026-05-29 | ₹778.05 | ₹795.00 | ₹759.90 | ₹766.20 | 89,007 |
| 2026-05-27 | ₹766.10 | ₹795.00 | ₹755.00 | ₹775.10 | 191,662 |
| 2026-05-26 | ₹779.35 | ₹799.00 | ₹764.10 | ₹766.10 | 82,707 |
| 2026-05-25 | ₹790.10 | ₹795.95 | ₹766.80 | ₹779.35 | 162,248 |
| 2026-05-22 | ₹799.05 | ₹808.00 | ₹736.05 | ₹784.85 | 439,365 |
| 2026-05-21 | ₹777.80 | ₹814.65 | ₹777.80 | ₹809.45 | 405,598 |
| 2026-05-20 | ₹734.90 | ₹778.30 | ₹731.00 | ₹766.20 | 160,362 |
| 2026-05-19 | ₹750.00 | ₹769.95 | ₹735.00 | ₹739.80 | 74,185 |
| 2026-05-18 | ₹736.00 | ₹750.00 | ₹713.70 | ₹738.25 | 45,608 |
| 2026-05-15 | ₹754.00 | ₹764.45 | ₹736.10 | ₹741.80 | 64,581 |
| 2026-05-14 | ₹747.55 | ₹758.00 | ₹726.10 | ₹744.95 | 46,133 |
| 2026-05-13 | ₹740.40 | ₹758.20 | ₹737.55 | ₹743.85 | 56,029 |
| 2026-05-12 | ₹780.00 | ₹784.25 | ₹742.30 | ₹748.55 | 78,203 |
| 2026-05-11 | ₹812.10 | ₹819.95 | ₹781.10 | ₹784.75 | 114,526 |
| 2026-05-08 | ₹820.85 | ₹830.00 | ₹807.55 | ₹818.40 | 159,263 |
| 2026-05-07 | ₹789.95 | ₹831.30 | ₹772.85 | ₹823.10 | 382,153 |
| 2026-05-06 | ₹736.60 | ₹784.00 | ₹735.05 | ₹779.00 | 369,206 |
| 2026-05-05 | ₹731.85 | ₹738.85 | ₹722.65 | ₹732.95 | 50,424 |
| 2026-05-04 | ₹744.00 | ₹744.00 | ₹717.00 | ₹729.70 | 46,726 |
| 2026-04-30 | ₹714.00 | ₹739.00 | ₹712.05 | ₹732.80 | 84,208 |
| 2026-04-29 | ₹722.00 | ₹737.75 | ₹713.05 | ₹719.65 | 119,532 |
| 2026-04-28 | ₹722.65 | ₹729.90 | ₹710.00 | ₹711.75 | 28,382 |
| 2026-04-27 | ₹714.90 | ₹735.15 | ₹712.10 | ₹722.65 | 67,255 |
| 2026-04-24 | ₹730.00 | ₹740.00 | ₹705.15 | ₹707.40 | 48,805 |
| 2026-04-23 | ₹729.95 | ₹742.90 | ₹723.40 | ₹728.60 | 58,305 |
| 2026-04-22 | ₹720.00 | ₹733.55 | ₹718.15 | ₹723.95 | 53,015 |
| 2026-04-21 | ₹727.45 | ₹742.00 | ₹725.10 | ₹727.50 | 39,084 |
| 2026-04-20 | ₹754.90 | ₹754.90 | ₹723.70 | ₹727.45 | 51,808 |
| 2026-04-17 | ₹742.00 | ₹768.50 | ₹738.00 | ₹747.80 | 172,864 |
| 2026-04-16 | ₹729.00 | ₹739.50 | ₹722.45 | ₹731.55 | 95,884 |
| 2026-04-15 | ₹702.80 | ₹745.00 | ₹702.80 | ₹728.05 | 293,198 |
| 2026-04-13 | ₹705.00 | ₹707.00 | ₹691.65 | ₹696.80 | 60,114 |
| 2026-04-10 | ₹710.95 | ₹719.00 | ₹700.40 | ₹710.50 | 85,023 |
| 2026-04-09 | ₹709.00 | ₹710.95 | ₹691.10 | ₹700.00 | 101,066 |
| 2026-04-08 | ₹729.00 | ₹729.45 | ₹702.45 | ₹705.65 | 126,619 |
| 2026-04-07 | ₹691.00 | ₹714.90 | ₹691.00 | ₹697.30 | 75,264 |
| 2026-04-06 | ₹694.00 | ₹704.80 | ₹687.15 | ₹701.00 | 74,053 |
| 2026-04-02 | ₹680.10 | ₹711.00 | ₹651.30 | ₹705.40 | 140,085 |
| 2026-04-01 | ₹671.15 | ₹708.00 | ₹651.25 | ₹692.95 | 118,347 |
| 2026-03-30 | ₹666.00 | ₹672.10 | ₹632.00 | ₹637.25 | 107,349 |
| 2026-03-27 | ₹713.00 | ₹713.00 | ₹670.00 | ₹674.65 | 137,310 |
| 2026-03-25 | ₹696.35 | ₹728.00 | ₹686.05 | ₹714.45 | 136,370 |
| 2026-03-24 | ₹685.00 | ₹698.50 | ₹665.65 | ₹686.05 | 87,309 |
| 2026-03-23 | ₹676.05 | ₹683.85 | ₹658.10 | ₹669.70 | 98,843 |
| 2026-03-20 | ₹684.50 | ₹703.45 | ₹681.25 | ₹686.35 | 44,484 |
| 2026-03-19 | ₹698.50 | ₹703.00 | ₹678.45 | ₹681.15 | 36,266 |
| 2026-03-18 | ₹696.20 | ₹722.00 | ₹696.20 | ₹710.70 | 67,856 |
| 2026-03-17 | ₹690.15 | ₹700.00 | ₹686.50 | ₹696.20 | 39,092 |
| 2026-03-16 | ₹699.85 | ₹704.50 | ₹679.00 | ₹694.80 | 53,168 |
| 2026-03-13 | ₹722.70 | ₹728.30 | ₹698.50 | ₹702.95 | 83,402 |
| 2026-03-12 | ₹687.00 | ₹760.95 | ₹681.85 | ₹731.95 | 303,672 |
| 2026-03-11 | ₹691.45 | ₹714.40 | ₹690.00 | ₹697.10 | 92,291 |
| 2026-03-10 | ₹682.00 | ₹698.65 | ₹672.00 | ₹695.00 | 131,842 |
| 2026-03-09 | ₹690.90 | ₹693.00 | ₹652.00 | ₹665.35 | 135,741 |
| 2026-03-06 | ₹710.65 | ₹725.75 | ₹694.00 | ₹696.50 | 124,911 |
| 2026-03-05 | ₹705.30 | ₹723.00 | ₹700.15 | ₹714.80 | 104,232 |
| 2026-03-04 | ₹715.00 | ₹725.00 | ₹700.30 | ₹703.25 | 125,589 |
| 2026-03-02 | ₹722.00 | ₹760.00 | ₹718.00 | ₹733.10 | 81,448 |
| 2026-02-27 | ₹776.10 | ₹790.45 | ₹765.00 | ₹769.95 | 77,323 |
| 2026-02-26 | ₹780.00 | ₹797.00 | ₹765.05 | ₹775.40 | 126,995 |
| 2026-02-25 | ₹795.00 | ₹813.00 | ₹751.30 | ₹776.75 | 272,244 |
| 2026-02-24 | ₹820.95 | ₹820.95 | ₹793.00 | ₹797.80 | 219,780 |
| 2026-02-23 | ₹788.95 | ₹857.90 | ₹774.95 | ₹828.95 | 1,238,988 |
| 2026-02-20 | ₹829.60 | ₹842.00 | ₹780.00 | ₹792.35 | 1,009,765 |
| 2026-02-19 | ₹740.00 | ₹884.00 | ₹737.10 | ₹842.85 | 8,161,104 |
| 2026-02-18 | ₹735.00 | ₹748.20 | ₹730.00 | ₹741.50 | 53,175 |
| 2026-02-17 | ₹716.30 | ₹750.00 | ₹712.50 | ₹738.60 | 91,609 |
| 2026-02-16 | ₹720.00 | ₹732.40 | ₹711.05 | ₹716.30 | 38,274 |
| 2026-02-13 | ₹745.00 | ₹750.00 | ₹725.55 | ₹730.20 | 69,373 |
| 2026-02-12 | ₹775.00 | ₹775.00 | ₹753.00 | ₹758.30 | 41,497 |
| 2026-02-11 | ₹795.00 | ₹795.55 | ₹776.00 | ₹779.05 | 28,789 |
| 2026-02-10 | ₹801.25 | ₹806.25 | ₹790.05 | ₹795.90 | 58,770 |
| 2026-02-09 | ₹789.00 | ₹809.90 | ₹782.00 | ₹801.25 | 94,217 |
| 2026-02-06 | ₹769.90 | ₹785.90 | ₹758.05 | ₹776.85 | 113,418 |
| 2026-02-05 | ₹784.00 | ₹784.00 | ₹757.00 | ₹769.20 | 64,709 |
| 2026-02-04 | ₹734.00 | ₹788.85 | ₹723.00 | ₹784.80 | 186,431 |
| 2026-02-03 | ₹738.45 | ₹745.00 | ₹709.00 | ₹737.35 | 126,268 |
| 2026-02-02 | ₹712.90 | ₹712.90 | ₹676.05 | ₹692.20 | 43,922 |
| 2026-02-01 | ₹702.50 | ₹723.80 | ₹693.00 | ₹708.05 | 54,970 |
| 2026-01-30 | ₹687.00 | ₹704.40 | ₹676.55 | ₹700.45 | 66,931 |
| 2026-01-29 | ₹684.95 | ₹706.60 | ₹635.60 | ₹701.35 | 312,514 |
| 2026-01-28 | ₹653.55 | ₹695.00 | ₹652.00 | ₹691.30 | 98,346 |
| 2026-01-27 | ₹648.00 | ₹668.40 | ₹645.45 | ₹652.90 | 67,535 |
| 2026-01-23 | ₹680.45 | ₹681.80 | ₹645.30 | ₹648.55 | 53,266 |
| 2026-01-22 | ₹671.05 | ₹686.00 | ₹671.00 | ₹678.70 | 45,553 |
| 2026-01-21 | ₹669.00 | ₹681.10 | ₹650.00 | ₹666.05 | 94,486 |
| 2026-01-20 | ₹691.00 | ₹691.95 | ₹666.15 | ₹669.35 | 109,143 |
| 2026-01-19 | ₹699.80 | ₹700.95 | ₹685.00 | ₹686.95 | 68,820 |
| 2026-01-16 | ₹708.95 | ₹720.00 | ₹698.00 | ₹701.90 | 54,341 |
| 2026-01-14 | ₹735.05 | ₹741.30 | ₹702.60 | ₹710.80 | 93,004 |
| 2026-01-13 | ₹740.00 | ₹745.00 | ₹730.45 | ₹735.70 | 36,891 |
| 2026-01-12 | ₹745.00 | ₹747.10 | ₹713.00 | ₹732.20 | 145,994 |
| 2026-01-09 | ₹774.00 | ₹777.00 | ₹741.30 | ₹746.20 | 101,174 |
| 2026-01-08 | ₹776.50 | ₹794.70 | ₹770.10 | ₹773.20 | 82,520 |
| 2026-01-07 | ₹798.00 | ₹798.00 | ₹776.40 | ₹778.60 | 51,645 |
| 2026-01-06 | ₹803.00 | ₹803.80 | ₹777.10 | ₹781.05 | 39,406 |
| 2026-01-05 | ₹805.80 | ₹809.95 | ₹791.45 | ₹801.75 | 58,999 |
| 2026-01-02 | ₹803.00 | ₹825.85 | ₹800.00 | ₹805.80 | 105,188 |
| 2026-01-01 | ₹811.00 | ₹811.05 | ₹789.50 | ₹793.45 | 56,773 |
Datamatics Global Services Share Price Performance Analysis (May 2004 - Jul 2026)
DATAMATICS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.54%
₹793.45 → ₹821.50
Year to Date
Price Volatility
7.39%
Low Volatility
Year to Date
Average Daily Volume
194,666
Year to Date Average
NSE Exchange
Datamatics Global Services Share Price History – Frequently Asked Questions
Common questions about DATAMATICS historical data and records.
What is the all-time high share price of Datamatics Global Services (DATAMATICS)?
The all-time high share price of Datamatics Global Services was ₹1120.0 recorded on August 07, 2025 on the NSE exchange.
What is the all-time low share price of Datamatics Global Services (DATAMATICS)?
The all-time low share price of Datamatics Global Services was ₹11.1 recorded on October 27, 2008 on the NSE exchange.
How can I download DATAMATICS historical share price data?
You can download Datamatics Global Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DATAMATICS shares?
The highest trading volume day for Datamatics Global Services was 10,447,638 shares traded on December 21, 2016 on the NSE exchange, with share price at ₹129.8.