NSE - Delayed Quote INR
Datamatics Global Services Limited (DATAMATICS.NS)
612.00
+0.75
+(0.12%)
At close: May 23 at 3:29:59 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 618.00 | 618.00 | 607.30 | 612.05 | 612.05 | 58,702 |
| May 22, 2025 | 615.00 | 623.00 | 608.00 | 611.25 | 611.25 | 77,280 |
| May 21, 2025 | 603.90 | 626.60 | 597.55 | 616.85 | 616.85 | 275,899 |
| May 20, 2025 | 617.00 | 617.00 | 597.95 | 600.70 | 600.70 | 123,238 |
| May 19, 2025 | 617.00 | 622.35 | 606.60 | 608.55 | 608.55 | 142,998 |
| May 16, 2025 | 636.35 | 636.35 | 613.05 | 616.75 | 616.75 | 342,454 |
| May 15, 2025 | 653.45 | 665.35 | 648.85 | 660.20 | 660.20 | 156,232 |
| May 14, 2025 | 644.70 | 663.80 | 635.65 | 654.25 | 654.25 | 172,870 |
| May 13, 2025 | 631.00 | 647.55 | 628.20 | 635.35 | 635.35 | 120,762 |
| May 12, 2025 | 590.00 | 653.75 | 590.00 | 640.60 | 640.60 | 657,593 |
| May 9, 2025 | 541.85 | 564.90 | 541.85 | 559.90 | 559.90 | 72,228 |
| May 8, 2025 | 560.95 | 580.90 | 560.00 | 561.90 | 561.90 | 95,747 |
| May 7, 2025 | 559.90 | 566.55 | 550.00 | 557.55 | 557.55 | 127,103 |
| May 6, 2025 | 586.00 | 594.90 | 558.00 | 560.90 | 560.90 | 117,917 |
| May 5, 2025 | 586.00 | 595.90 | 582.15 | 588.70 | 588.70 | 62,749 |
| May 2, 2025 | 587.05 | 597.45 | 583.90 | 585.00 | 585.00 | 52,614 |
| Apr 30, 2025 | 601.00 | 601.80 | 588.05 | 591.55 | 591.55 | 73,245 |
| Apr 29, 2025 | 603.40 | 615.95 | 599.30 | 604.95 | 604.95 | 56,534 |
| Apr 28, 2025 | 599.45 | 613.55 | 597.20 | 604.70 | 604.70 | 65,090 |
| Apr 25, 2025 | 636.65 | 639.45 | 595.05 | 605.15 | 605.15 | 164,212 |
| Apr 24, 2025 | 618.00 | 638.25 | 613.85 | 633.50 | 633.50 | 199,432 |
| Apr 23, 2025 | 615.00 | 623.00 | 596.50 | 613.90 | 613.90 | 234,893 |
| Apr 22, 2025 | 626.60 | 626.60 | 605.00 | 607.35 | 607.35 | 200,021 |
| Apr 21, 2025 | 632.60 | 634.60 | 616.30 | 620.60 | 620.60 | 176,521 |
| Apr 17, 2025 | 600.20 | 626.55 | 593.35 | 621.45 | 621.45 | 171,777 |
| Apr 16, 2025 | 606.50 | 622.40 | 600.00 | 603.90 | 603.90 | 97,778 |
| Apr 15, 2025 | 575.55 | 607.90 | 575.55 | 597.20 | 597.20 | 252,121 |
| Apr 11, 2025 | 581.00 | 581.00 | 563.40 | 570.45 | 570.45 | 102,820 |
| Apr 9, 2025 | 560.00 | 560.00 | 545.60 | 549.05 | 549.05 | 72,020 |
| Apr 8, 2025 | 550.00 | 576.40 | 550.00 | 566.55 | 566.55 | 220,268 |
| Apr 7, 2025 | 555.00 | 563.05 | 522.00 | 534.15 | 534.15 | 384,284 |
| Apr 4, 2025 | 640.00 | 644.10 | 596.05 | 603.25 | 603.25 | 137,463 |
| Apr 3, 2025 | 625.00 | 651.00 | 616.00 | 639.35 | 639.35 | 97,491 |
| Apr 2, 2025 | 634.05 | 638.60 | 616.35 | 636.80 | 636.80 | 60,717 |
| Apr 1, 2025 | 632.50 | 647.85 | 631.50 | 634.05 | 634.05 | 45,261 |
| Mar 28, 2025 | 650.10 | 658.45 | 635.55 | 641.60 | 641.60 | 92,075 |
| Mar 27, 2025 | 631.95 | 660.00 | 624.10 | 647.65 | 647.65 | 155,781 |
| Mar 26, 2025 | 627.50 | 651.40 | 626.95 | 636.75 | 636.75 | 85,232 |
| Mar 25, 2025 | 654.20 | 658.00 | 628.75 | 633.85 | 633.85 | 157,447 |
| Mar 24, 2025 | 610.00 | 655.85 | 610.00 | 650.95 | 650.95 | 361,499 |
| Mar 21, 2025 | 593.45 | 614.80 | 593.45 | 603.65 | 603.65 | 93,715 |
| Mar 20, 2025 | 605.00 | 611.50 | 593.10 | 597.05 | 597.05 | 86,438 |
| Mar 19, 2025 | 598.50 | 606.10 | 594.55 | 599.50 | 599.50 | 62,866 |
| Mar 18, 2025 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | - |
| Mar 17, 2025 | 579.20 | 587.00 | 570.10 | 573.50 | 573.50 | 66,119 |
| Mar 13, 2025 | 595.00 | 597.70 | 576.10 | 579.20 | 579.20 | 66,267 |
| Mar 12, 2025 | 601.00 | 618.45 | 585.10 | 588.10 | 588.10 | 117,395 |
| Mar 11, 2025 | 579.00 | 608.00 | 562.60 | 601.15 | 601.15 | 86,283 |
| Mar 10, 2025 | 620.00 | 624.60 | 579.55 | 584.55 | 584.55 | 148,976 |
| Mar 7, 2025 | 630.05 | 636.10 | 618.00 | 621.60 | 621.60 | 111,238 |
| Mar 6, 2025 | 607.65 | 642.00 | 607.00 | 635.80 | 635.80 | 190,824 |
| Mar 5, 2025 | 578.50 | 610.00 | 578.50 | 606.80 | 606.80 | 79,208 |
| Mar 4, 2025 | 553.60 | 582.00 | 545.85 | 578.25 | 578.25 | 73,022 |
| Mar 3, 2025 | 572.30 | 575.05 | 549.00 | 562.05 | 562.05 | 94,783 |
| Feb 28, 2025 | 578.05 | 591.90 | 560.00 | 572.30 | 572.30 | 124,131 |
| Feb 27, 2025 | 584.35 | 605.00 | 558.10 | 576.00 | 576.00 | 101,165 |
| Feb 25, 2025 | 586.40 | 596.00 | 583.00 | 585.70 | 585.70 | 42,874 |
| Feb 24, 2025 | 590.00 | 597.95 | 582.00 | 589.95 | 589.95 | 48,098 |
| Feb 21, 2025 | 613.00 | 629.40 | 597.00 | 601.45 | 601.45 | 83,698 |
| Feb 20, 2025 | 610.80 | 619.25 | 602.00 | 613.45 | 613.45 | 51,027 |
| Feb 19, 2025 | 589.15 | 618.40 | 583.05 | 611.65 | 611.65 | 77,889 |
| Feb 18, 2025 | 611.00 | 618.95 | 581.65 | 589.05 | 589.05 | 96,675 |
| Feb 17, 2025 | 615.70 | 629.05 | 600.00 | 610.50 | 610.50 | 73,916 |
| Feb 14, 2025 | 652.50 | 661.95 | 610.05 | 615.70 | 615.70 | 122,540 |
| Feb 13, 2025 | 652.65 | 673.05 | 645.35 | 652.50 | 652.50 | 147,959 |
| Feb 12, 2025 | 634.30 | 658.90 | 612.05 | 653.80 | 653.80 | 185,533 |
| Feb 11, 2025 | 656.55 | 662.20 | 630.25 | 634.30 | 634.30 | 115,929 |
| Feb 10, 2025 | 684.70 | 699.40 | 652.00 | 658.65 | 658.65 | 160,918 |
| Feb 7, 2025 | 672.50 | 714.10 | 657.00 | 684.70 | 684.70 | 478,128 |
| Feb 6, 2025 | 677.65 | 684.90 | 662.05 | 669.40 | 669.40 | 149,732 |
| Feb 5, 2025 | 623.55 | 689.00 | 623.55 | 683.95 | 683.95 | 696,611 |
| Feb 4, 2025 | 581.00 | 635.00 | 581.00 | 623.55 | 623.55 | 150,236 |
| Feb 3, 2025 | 595.00 | 598.95 | 578.00 | 580.20 | 580.20 | 107,589 |
| Feb 1, 2025 | 607.70 | 612.60 | 601.00 | 604.80 | 604.80 | 46,644 |
| Jan 31, 2025 | 601.00 | 620.00 | 601.00 | 606.85 | 606.85 | 276,188 |
| Jan 30, 2025 | 594.80 | 613.85 | 580.00 | 601.20 | 601.20 | 274,866 |
| Jan 29, 2025 | 623.00 | 649.40 | 573.00 | 583.15 | 583.15 | 838,728 |
| Jan 28, 2025 | 626.95 | 632.00 | 592.80 | 614.20 | 614.20 | 104,807 |
| Jan 27, 2025 | 654.00 | 654.00 | 620.00 | 625.30 | 625.30 | 133,389 |
| Jan 24, 2025 | 670.65 | 671.20 | 648.00 | 660.85 | 660.85 | 71,416 |
| Jan 23, 2025 | 671.10 | 684.80 | 658.35 | 670.65 | 670.65 | 128,884 |
| Jan 22, 2025 | 665.00 | 676.00 | 630.20 | 669.75 | 669.75 | 160,370 |
| Jan 21, 2025 | 664.80 | 684.85 | 657.20 | 665.30 | 665.30 | 179,949 |
| Jan 20, 2025 | 638.00 | 669.00 | 625.00 | 661.80 | 661.80 | 149,377 |
| Jan 17, 2025 | 624.00 | 635.00 | 612.10 | 630.30 | 630.30 | 65,468 |
| Jan 16, 2025 | 603.70 | 632.60 | 591.45 | 626.35 | 626.35 | 102,291 |
| Jan 15, 2025 | 622.45 | 628.40 | 600.00 | 603.50 | 603.50 | 129,795 |
| Jan 14, 2025 | 608.00 | 623.45 | 605.00 | 616.70 | 616.70 | 69,845 |
| Jan 13, 2025 | 645.00 | 645.00 | 602.55 | 609.20 | 609.20 | 151,668 |
| Jan 10, 2025 | 658.00 | 666.60 | 641.35 | 646.35 | 646.35 | 192,406 |
| Jan 9, 2025 | 682.70 | 684.15 | 656.00 | 662.05 | 662.05 | 115,802 |
| Jan 8, 2025 | 704.80 | 705.00 | 676.00 | 682.70 | 682.70 | 177,109 |
| Jan 7, 2025 | 668.00 | 703.40 | 666.00 | 696.90 | 696.90 | 381,803 |
| Jan 6, 2025 | 702.00 | 718.00 | 653.65 | 661.95 | 661.95 | 416,831 |
| Jan 3, 2025 | 684.00 | 712.00 | 681.00 | 691.00 | 691.00 | 1,105,339 |
| Jan 2, 2025 | 640.00 | 687.00 | 639.80 | 674.50 | 674.50 | 462,949 |
| Jan 1, 2025 | 638.45 | 649.20 | 635.55 | 637.80 | 637.80 | 67,067 |
| Dec 31, 2024 | 627.00 | 643.50 | 625.15 | 638.45 | 638.45 | 66,746 |
| Dec 30, 2024 | 649.70 | 651.20 | 625.50 | 627.75 | 627.75 | 75,522 |
| Dec 27, 2024 | 641.00 | 648.00 | 630.15 | 642.25 | 642.25 | 71,695 |
| Dec 26, 2024 | 657.70 | 677.50 | 637.00 | 639.20 | 639.20 | 212,473 |
| Dec 24, 2024 | 644.80 | 678.40 | 636.50 | 658.65 | 658.65 | 314,473 |
| Dec 23, 2024 | 635.20 | 644.85 | 629.00 | 640.95 | 640.95 | 70,852 |
| Dec 20, 2024 | 658.00 | 667.50 | 636.10 | 638.60 | 638.60 | 144,667 |
| Dec 19, 2024 | 639.00 | 661.50 | 633.30 | 650.95 | 650.95 | 112,600 |
| Dec 18, 2024 | 667.00 | 667.00 | 642.35 | 648.55 | 648.55 | 109,933 |
| Dec 17, 2024 | 666.10 | 684.95 | 660.10 | 667.00 | 667.00 | 237,826 |
| Dec 16, 2024 | 631.00 | 683.00 | 631.00 | 678.30 | 678.30 | 698,459 |
| Dec 13, 2024 | 639.15 | 640.85 | 618.60 | 636.55 | 636.55 | 105,029 |
| Dec 12, 2024 | 642.00 | 649.00 | 635.90 | 640.25 | 640.25 | 92,403 |
| Dec 11, 2024 | 647.90 | 648.85 | 630.00 | 641.40 | 641.40 | 182,023 |
| Dec 10, 2024 | 650.00 | 660.00 | 631.00 | 638.30 | 638.30 | 489,066 |
| Dec 9, 2024 | 628.95 | 644.65 | 628.95 | 635.65 | 635.65 | 167,424 |
| Dec 6, 2024 | 606.80 | 632.20 | 604.00 | 626.35 | 626.35 | 211,815 |
| Dec 5, 2024 | 609.95 | 613.15 | 592.25 | 608.10 | 608.10 | 125,509 |
| Dec 4, 2024 | 601.70 | 601.70 | 585.00 | 590.70 | 590.70 | 69,446 |
| Dec 3, 2024 | 604.00 | 613.45 | 591.00 | 595.05 | 595.05 | 104,825 |
| Dec 2, 2024 | 579.90 | 616.00 | 570.10 | 600.50 | 600.50 | 263,149 |
| Nov 29, 2024 | 565.95 | 586.70 | 565.95 | 580.40 | 580.40 | 63,246 |
| Nov 28, 2024 | 571.00 | 582.30 | 562.10 | 566.50 | 566.50 | 48,371 |
| Nov 27, 2024 | 554.80 | 577.60 | 552.00 | 569.25 | 569.25 | 75,247 |
| Nov 26, 2024 | 542.65 | 559.00 | 540.90 | 552.30 | 552.30 | 61,165 |
| Nov 25, 2024 | 529.25 | 548.00 | 529.25 | 540.75 | 540.75 | 46,443 |
| Nov 22, 2024 | 521.00 | 526.50 | 515.80 | 521.45 | 521.45 | 49,461 |
| Nov 21, 2024 | 531.55 | 531.55 | 515.05 | 517.20 | 517.20 | 49,981 |
| Nov 19, 2024 | 523.85 | 539.55 | 523.85 | 531.55 | 531.55 | 45,963 |
| Nov 18, 2024 | 535.25 | 540.55 | 518.95 | 521.50 | 521.50 | 59,249 |
| Nov 14, 2024 | 540.85 | 545.35 | 532.05 | 534.25 | 534.25 | 60,879 |
| Nov 13, 2024 | 559.00 | 559.00 | 535.05 | 538.75 | 538.75 | 60,378 |
| Nov 12, 2024 | 560.85 | 582.00 | 551.95 | 554.50 | 554.50 | 94,938 |
| Nov 11, 2024 | 564.95 | 565.00 | 554.95 | 558.10 | 558.10 | 55,930 |
| Nov 8, 2024 | 577.80 | 577.80 | 560.00 | 563.30 | 563.30 | 61,070 |
| Nov 7, 2024 | 587.70 | 594.10 | 572.00 | 573.25 | 573.25 | 88,755 |
| Nov 6, 2024 | 565.00 | 591.45 | 565.00 | 587.70 | 587.70 | 150,756 |
| Nov 5, 2024 | 585.55 | 594.55 | 563.65 | 577.30 | 577.30 | 158,557 |
| Nov 4, 2024 | 592.05 | 595.00 | 570.55 | 589.55 | 589.55 | 113,426 |
| Nov 1, 2024 | 593.00 | 595.00 | 585.00 | 592.25 | 592.25 | 18,981 |
| Oct 31, 2024 | 587.00 | 589.70 | 575.55 | 580.45 | 580.45 | 31,035 |
| Oct 30, 2024 | 563.80 | 590.00 | 562.30 | 580.50 | 580.50 | 66,616 |
| Oct 29, 2024 | 568.55 | 571.35 | 554.40 | 563.80 | 563.80 | 58,558 |
| Oct 28, 2024 | 563.30 | 566.85 | 546.00 | 561.65 | 561.65 | 52,439 |
| Oct 25, 2024 | 570.00 | 570.00 | 542.55 | 555.45 | 555.45 | 61,386 |
| Oct 24, 2024 | 575.00 | 579.45 | 559.00 | 567.10 | 567.10 | 41,429 |
| Oct 23, 2024 | 566.45 | 585.75 | 550.80 | 575.00 | 575.00 | 88,884 |
| Oct 22, 2024 | 588.95 | 593.95 | 565.00 | 566.45 | 566.45 | 67,584 |
| Oct 21, 2024 | 591.45 | 606.10 | 579.40 | 588.95 | 588.95 | 96,601 |
| Oct 18, 2024 | 598.50 | 598.50 | 586.10 | 591.45 | 591.45 | 83,556 |
| Oct 17, 2024 | 602.00 | 617.40 | 591.30 | 598.45 | 598.45 | 130,003 |
| Oct 16, 2024 | 608.50 | 611.95 | 598.00 | 606.25 | 606.25 | 76,054 |
| Oct 15, 2024 | 617.00 | 617.00 | 605.00 | 606.60 | 606.60 | 71,005 |
| Oct 14, 2024 | 611.35 | 617.20 | 605.00 | 610.05 | 610.05 | 66,735 |
| Oct 11, 2024 | 617.15 | 621.40 | 608.00 | 611.35 | 611.35 | 59,729 |
| Oct 10, 2024 | 623.80 | 630.00 | 611.00 | 617.15 | 617.15 | 133,740 |
| Oct 9, 2024 | 584.50 | 628.00 | 575.10 | 620.25 | 620.25 | 363,425 |
| Oct 8, 2024 | 565.00 | 577.20 | 558.00 | 574.10 | 574.10 | 107,109 |
| Oct 7, 2024 | 595.60 | 612.00 | 563.00 | 565.75 | 565.75 | 142,078 |
| Oct 4, 2024 | 598.80 | 606.20 | 579.95 | 587.40 | 587.40 | 125,199 |
| Oct 3, 2024 | 605.00 | 609.60 | 595.00 | 598.70 | 598.70 | 68,151 |
| Oct 1, 2024 | 604.00 | 618.40 | 604.00 | 609.60 | 609.60 | 85,055 |
| Sep 30, 2024 | 629.95 | 631.30 | 602.75 | 609.25 | 609.25 | 75,399 |
| Sep 27, 2024 | 628.00 | 641.00 | 625.00 | 628.55 | 628.55 | 84,249 |
| Sep 26, 2024 | 632.95 | 635.25 | 622.40 | 626.10 | 626.10 | 55,229 |
| Sep 25, 2024 | 644.95 | 644.95 | 628.55 | 632.05 | 632.05 | 55,345 |
| Sep 24, 2024 | 628.30 | 644.00 | 623.00 | 638.70 | 638.70 | 147,933 |
| Sep 23, 2024 | 630.00 | 634.10 | 624.00 | 628.30 | 628.30 | 118,060 |
| Sep 20, 2024 | 627.00 | 638.45 | 620.65 | 627.80 | 627.80 | 114,305 |
| Sep 19, 2024 | 641.00 | 645.95 | 615.10 | 621.50 | 621.50 | 144,274 |
| Sep 18, 2024 | 650.00 | 651.75 | 632.15 | 634.55 | 634.55 | 86,376 |
| Sep 17, 2024 | 651.50 | 655.55 | 636.50 | 653.05 | 653.05 | 241,374 |
| Sep 16, 2024 | 638.95 | 671.50 | 632.25 | 650.25 | 650.25 | 248,463 |
| Sep 13, 2024 | 635.80 | 649.00 | 635.00 | 638.75 | 638.75 | 80,908 |
| Sep 12, 2024 | 633.80 | 639.80 | 623.45 | 630.25 | 630.25 | 94,146 |
| Sep 11, 2024 | 646.00 | 647.95 | 625.00 | 629.40 | 629.40 | 106,026 |
| Sep 10, 2024 | 640.00 | 657.10 | 637.05 | 640.55 | 640.55 | 173,984 |
| Sep 9, 2024 | 643.95 | 644.50 | 629.70 | 635.60 | 635.60 | 81,579 |
| Sep 6, 2024 | 665.95 | 673.80 | 639.90 | 642.40 | 642.40 | 192,949 |
| Sep 5, 2024 | 669.55 | 685.00 | 660.85 | 664.40 | 664.40 | 163,831 |
| Sep 4, 2024 | 667.95 | 674.30 | 660.00 | 667.45 | 667.45 | 153,531 |
| Sep 3, 2024 | 685.85 | 686.15 | 668.10 | 672.20 | 672.20 | 201,854 |
| Sep 2, 2024 | 694.50 | 709.40 | 682.00 | 685.65 | 685.65 | 293,517 |
| Aug 30, 2024 | 673.05 | 721.00 | 665.10 | 692.55 | 692.55 | 1,143,391 |
| Aug 29, 2024 | 697.00 | 707.00 | 665.00 | 669.85 | 669.85 | 864,325 |
| Aug 28, 2024 | 708.00 | 740.00 | 695.00 | 707.15 | 707.15 | 5,438,707 |
| Aug 27, 2024 | 563.45 | 673.20 | 557.05 | 673.20 | 673.20 | 3,552,943 |
| Aug 26, 2024 | 564.20 | 567.15 | 557.50 | 561.00 | 561.00 | 88,407 |
| Aug 23, 2024 | 564.00 | 564.75 | 555.00 | 557.10 | 557.10 | 73,343 |
| Aug 22, 2024 | 563.50 | 570.15 | 562.00 | 563.30 | 563.30 | 78,289 |
| Aug 21, 2024 | 567.80 | 572.80 | 561.00 | 562.90 | 562.90 | 76,116 |
| Aug 20, 2024 | 567.80 | 574.75 | 561.60 | 567.70 | 567.70 | 111,659 |
| Aug 19, 2024 | 573.00 | 576.55 | 558.00 | 560.25 | 560.25 | 79,781 |
| Aug 16, 2024 | 560.00 | 573.00 | 560.00 | 569.60 | 569.60 | 55,753 |
| Aug 14, 2024 | 570.65 | 573.75 | 556.05 | 559.80 | 559.80 | 55,524 |
| Aug 13, 2024 | 577.50 | 582.95 | 566.00 | 570.65 | 570.65 | 79,811 |
| Aug 12, 2024 | 556.40 | 594.00 | 550.60 | 577.05 | 577.05 | 232,203 |
| Aug 9, 2024 | 560.05 | 567.45 | 552.00 | 556.40 | 556.40 | 61,478 |
| Aug 8, 2024 | 571.30 | 571.30 | 555.00 | 555.80 | 555.80 | 70,648 |
| Aug 7, 2024 | 567.30 | 570.65 | 559.35 | 566.00 | 566.00 | 62,935 |
| Aug 6, 2024 | 549.60 | 574.50 | 549.60 | 565.25 | 565.25 | 108,970 |
| Aug 5, 2024 | 560.00 | 573.85 | 543.00 | 548.40 | 548.40 | 224,896 |
| Aug 2, 2024 | 600.00 | 600.00 | 577.95 | 583.30 | 583.30 | 258,365 |
| Aug 1, 2024 | 654.00 | 660.90 | 591.60 | 599.60 | 599.60 | 608,091 |
| Jul 31, 2024 | 660.00 | 660.00 | 648.50 | 651.10 | 651.10 | 86,849 |
| Jul 30, 2024 | 646.60 | 665.15 | 645.60 | 656.50 | 656.50 | 152,530 |
| Jul 29, 2024 | 653.60 | 662.15 | 641.55 | 644.80 | 644.80 | 82,717 |
| Jul 26, 2024 | 630.00 | 659.95 | 630.00 | 650.65 | 650.65 | 235,292 |
| Jul 25, 2024 | 5 Dividend | |||||
| Jul 25, 2024 | 637.00 | 637.35 | 625.00 | 629.10 | 629.10 | 94,364 |
| Jul 24, 2024 | 620.00 | 641.80 | 620.00 | 638.25 | 633.25 | 66,372 |
| Jul 23, 2024 | 648.85 | 648.85 | 600.00 | 628.60 | 623.68 | 155,533 |
| Jul 22, 2024 | 652.00 | 658.55 | 641.00 | 643.60 | 638.56 | 134,679 |
| Jul 19, 2024 | 641.40 | 678.95 | 631.05 | 651.45 | 646.35 | 784,977 |
| Jul 18, 2024 | 653.50 | 653.50 | 634.10 | 637.60 | 632.61 | 113,311 |
| Jul 16, 2024 | 658.50 | 664.00 | 642.20 | 657.15 | 652.00 | 157,541 |
| Jul 15, 2024 | 651.00 | 674.00 | 635.30 | 650.90 | 645.80 | 358,751 |
| Jul 12, 2024 | 634.85 | 658.65 | 632.00 | 645.35 | 640.29 | 374,769 |
| Jul 11, 2024 | 649.70 | 650.05 | 626.25 | 628.65 | 623.73 | 170,572 |
| Jul 10, 2024 | 659.50 | 660.50 | 624.30 | 644.50 | 639.45 | 162,701 |
| Jul 9, 2024 | 667.00 | 669.00 | 652.05 | 655.60 | 650.46 | 105,246 |
| Jul 8, 2024 | 680.30 | 682.25 | 657.40 | 663.80 | 658.60 | 152,210 |
| Jul 5, 2024 | 673.70 | 689.70 | 665.25 | 676.60 | 671.30 | 443,666 |
| Jul 4, 2024 | 643.30 | 685.00 | 639.60 | 667.50 | 662.27 | 1,116,623 |
| Jul 3, 2024 | 648.45 | 650.70 | 635.05 | 638.95 | 633.94 | 134,399 |
| Jul 2, 2024 | 654.00 | 664.05 | 638.10 | 646.45 | 641.39 | 288,834 |
| Jul 1, 2024 | 625.00 | 674.90 | 621.00 | 644.80 | 639.75 | 1,355,177 |
| Jun 28, 2024 | 618.70 | 639.00 | 613.95 | 619.30 | 614.45 | 286,941 |
| Jun 27, 2024 | 606.50 | 648.00 | 591.15 | 614.30 | 609.49 | 594,320 |
| Jun 26, 2024 | 616.05 | 616.05 | 600.20 | 603.85 | 599.12 | 72,706 |
| Jun 25, 2024 | 616.90 | 627.95 | 605.05 | 611.20 | 606.41 | 125,876 |
| Jun 24, 2024 | 615.70 | 619.10 | 604.20 | 613.40 | 608.59 | 103,225 |
| Jun 21, 2024 | 611.00 | 634.45 | 611.00 | 620.05 | 615.19 | 374,387 |
| Jun 20, 2024 | 612.00 | 634.65 | 607.00 | 610.70 | 605.92 | 556,277 |
| Jun 19, 2024 | 581.00 | 626.45 | 568.05 | 604.60 | 599.86 | 833,325 |
| Jun 18, 2024 | 583.00 | 589.45 | 574.30 | 576.55 | 572.03 | 242,461 |
| Jun 14, 2024 | 595.85 | 603.75 | 594.75 | 596.70 | 592.03 | 76,623 |
| Jun 13, 2024 | 607.70 | 614.35 | 598.10 | 603.80 | 599.07 | 125,564 |
| Jun 12, 2024 | 605.60 | 615.00 | 592.15 | 607.70 | 602.94 | 163,255 |
| Jun 11, 2024 | 616.70 | 616.70 | 598.00 | 601.00 | 596.29 | 165,566 |
| Jun 10, 2024 | 553.70 | 616.60 | 553.70 | 610.45 | 605.67 | 707,838 |
| Jun 7, 2024 | 539.70 | 562.65 | 537.10 | 549.95 | 545.64 | 254,261 |
| Jun 6, 2024 | 533.00 | 545.40 | 530.05 | 534.30 | 530.11 | 107,713 |
| Jun 5, 2024 | 499.00 | 549.00 | 472.30 | 529.35 | 525.20 | 242,177 |
| Jun 4, 2024 | 518.70 | 521.95 | 450.00 | 483.35 | 479.56 | 282,586 |
| Jun 3, 2024 | 560.30 | 564.30 | 519.05 | 528.00 | 523.86 | 177,346 |
| May 31, 2024 | 541.50 | 552.40 | 532.10 | 549.30 | 545.00 | 64,103 |
| May 30, 2024 | 541.10 | 549.20 | 532.95 | 537.20 | 532.99 | 88,047 |
| May 29, 2024 | 548.40 | 557.95 | 542.60 | 548.15 | 543.86 | 60,408 |
| May 28, 2024 | 559.90 | 562.00 | 548.00 | 549.05 | 544.75 | 56,657 |
| May 27, 2024 | 569.60 | 574.70 | 555.00 | 557.30 | 552.93 | 69,215 |
| May 24, 2024 | 587.80 | 587.80 | 568.00 | 569.60 | 565.14 | 95,609 |
| May 23, 2024 | 587.30 | 587.45 | 576.00 | 579.00 | 574.46 | 51,839 |
Related Tickers
ONWARDTEC.NS Onward Technologies Limited
295.35
+2.37%
DRCSYSTEMS.NS DRC Systems India Limited
18.40
-0.16%
ZENSARTECH.BO Zensar Technologies Limited
835.00
+1.67%
CYBERTECH.NS CyberTech Systems and Software Limited
159.94
+1.94%
TRIGYN.NS Trigyn Technologies Limited
82.50
+0.66%
CAMS.BO Computer Age Management Services Limited
3,893.35
+0.22%
AIRAN.NS Airan Limited
27.35
+0.29%
HAPPSTMNDS.BO Happiest Minds Technologies Limited
601.55
-0.91%
ACCELYA.NS Accelya Solutions India Limited
1,400.00
+1.24%
REDINGTON.NS Redington Limited
271.70
-1.16%