DATAMATICS.NS(DATAMATICS.NS)
DATAMATICS.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $849.90 | $887.55 | $845.00 | $876.25 | 242,826 |
| 8/4/2026 | $826.60 | $847.40 | $823.00 | $840.35 | 68,374 |
| 8/3/2026 | $833.70 | $835.00 | $820.05 | $824.95 | 58,214 |
| 7/31/2026 | $833.10 | $840.80 | $822.35 | $832.05 | 39,413 |
| 7/30/2026 | $839.00 | $854.95 | $818.55 | $821.60 | 68,880 |
| 7/29/2026 | $840.00 | $856.45 | $836.10 | $839.25 | 48,775 |
| 7/28/2026 | $857.00 | $864.00 | $835.10 | $840.00 | 67,156 |
| 7/27/2026 | $835.95 | $857.00 | $828.10 | $854.80 | 86,985 |
| 7/24/2026 | $830.00 | $830.05 | $814.35 | $821.50 | 79,533 |
| 7/23/2026 | $831.95 | $841.65 | $825.65 | $833.90 | 49,403 |
| 7/22/2026 | $829.00 | $868.80 | $829.00 | $833.30 | 165,667 |
| 7/21/2026 | $845.00 | $845.45 | $821.20 | $827.75 | 51,679 |
| 7/20/2026 | $846.00 | $847.45 | $833.40 | $837.75 | 45,775 |
| 7/17/2026 | $852.90 | $855.05 | $826.65 | $846.00 | 87,731 |
| 7/16/2026 | $857.75 | $870.00 | $845.00 | $849.95 | 71,980 |
| 7/15/2026 | $867.90 | $873.95 | $850.60 | $853.50 | 99,526 |
| 7/14/2026 | $897.20 | $897.35 | $852.60 | $860.55 | 153,993 |
| 7/13/2026 | $892.90 | $918.00 | $888.10 | $896.30 | 218,370 |
| 7/10/2026 | $878.50 | $915.50 | $877.85 | $900.45 | 490,765 |
| 7/9/2026 | $852.60 | $888.00 | $852.60 | $863.80 | 387,245 |
| 7/8/2026 | $846.70 | $883.15 | $840.00 | $848.15 | 302,931 |
| 7/7/2026 | $851.00 | $890.00 | $845.65 | $856.10 | 833,764 |
| 7/6/2026 | $820.00 | $856.95 | $800.00 | $838.40 | 216,594 |
| 7/3/2026 | $826.95 | $832.00 | $812.10 | $819.35 | 80,268 |
| 7/2/2026 | $811.00 | $851.20 | $810.15 | $826.95 | 350,246 |
| 7/1/2026 | $809.30 | $818.00 | $799.00 | $806.15 | 46,013 |
| 6/30/2026 | $787.85 | $829.25 | $781.05 | $808.10 | 110,147 |
| 6/29/2026 | $799.65 | $802.90 | $774.55 | $787.05 | 69,555 |
| 6/25/2026 | $820.00 | $820.00 | $794.40 | $799.80 | 60,742 |
| 6/24/2026 | $796.65 | $815.00 | $796.65 | $807.10 | 51,218 |
| 6/23/2026 | $806.40 | $816.70 | $802.00 | $803.10 | 58,257 |
| 6/22/2026 | $804.60 | $814.40 | $795.00 | $807.00 | 70,094 |
| 6/19/2026 | $814.00 | $814.00 | $793.25 | $801.50 | 73,847 |
| 6/18/2026 | $806.75 | $823.00 | $806.40 | $816.45 | 92,202 |
| 6/17/2026 | $801.55 | $824.00 | $793.55 | $806.70 | 160,448 |
| 6/16/2026 | $794.00 | $807.60 | $792.10 | $796.75 | 54,218 |
| 6/15/2026 | $791.40 | $807.50 | $790.55 | $792.55 | 74,604 |
| 6/12/2026 | $762.00 | $782.00 | $762.00 | $778.40 | 52,551 |
| 6/11/2026 | $761.00 | $774.90 | $750.50 | $753.50 | 54,323 |
| 6/10/2026 | $782.50 | $799.00 | $762.00 | $766.20 | 77,824 |
| 6/9/2026 | $769.90 | $789.40 | $769.90 | $776.25 | 60,482 |
| 6/8/2026 | $794.00 | $794.00 | $765.00 | $768.80 | 58,917 |
| 6/5/2026 | $801.15 | $814.85 | $791.00 | $799.65 | 65,271 |
| 6/4/2026 | $792.00 | $811.95 | $791.05 | $800.60 | 80,680 |
| 6/3/2026 | $836.00 | $838.00 | $785.15 | $796.10 | 180,189 |
| 6/2/2026 | $806.00 | $838.00 | $796.10 | $834.75 | 371,732 |
| 6/1/2026 | $767.00 | $827.70 | $767.00 | $800.65 | 440,628 |
| 5/29/2026 | $778.05 | $795.00 | $759.90 | $766.20 | 89,013 |
| 5/27/2026 | $766.10 | $795.00 | $755.00 | $775.10 | 191,662 |
| 5/26/2026 | $779.35 | $799.00 | $764.10 | $766.10 | 82,707 |
| 5/25/2026 | $790.10 | $795.95 | $766.80 | $779.35 | 162,248 |
| 5/22/2026 | $799.05 | $808.00 | $736.05 | $784.85 | 439,365 |
| 5/21/2026 | $777.80 | $814.65 | $777.80 | $809.45 | 405,598 |
| 5/20/2026 | $734.90 | $778.30 | $731.00 | $766.20 | 160,362 |
| 5/19/2026 | $750.00 | $769.95 | $735.00 | $739.80 | 74,192 |
| 5/18/2026 | $736.00 | $750.00 | $713.70 | $738.25 | 45,723 |
| 5/15/2026 | $754.00 | $764.45 | $736.10 | $741.80 | 64,587 |
| 5/14/2026 | $747.55 | $758.00 | $726.10 | $744.95 | 46,133 |
| 5/13/2026 | $740.40 | $758.20 | $737.55 | $743.85 | 56,059 |
| 5/12/2026 | $780.00 | $784.25 | $742.30 | $748.55 | 78,203 |
| 5/11/2026 | $812.10 | $819.95 | $781.10 | $784.75 | 114,556 |
| 5/8/2026 | $820.85 | $830.00 | $807.55 | $818.40 | 159,283 |
| 5/7/2026 | $789.95 | $831.30 | $772.85 | $823.10 | 382,153 |