NSE: DATAMATICS | Series: EQ
-
LTP
639.05
79.15 (14.14 %) -
Open
590.00
541.85 -
High
653.75
564.90 -
Low
590.00
541.85 -
Close
640.60
559.90 -
52W High
718.00
06 Jan, 2025 -
52W Low
515.05
21 Nov, 2024
Upper Circuit: 671.88
Lower Circuit: 447.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 590.00 | 653.75 | 590.00 | 639.05 | 640.60 | 80.70 | 14.41 | 718.00 | 515.05 | 657,593 | 41.14 Crore | 32,815 |
| 09 May, 2025 | 541.85 | 564.90 | 541.85 | 562.00 | 559.90 | -2.00 | -0.36 | 718.00 | 515.05 | 72,228 | 3.99 Crore | 7,005 |
| 08 May, 2025 | 560.95 | 580.90 | 560.00 | 560.05 | 561.90 | 4.35 | 0.78 | 718.00 | 515.05 | 95,747 | 5.46 Crore | 7,026 |
| 07 May, 2025 | 559.90 | 566.55 | 550.00 | 561.00 | 557.55 | -3.35 | -0.6 | 718.00 | 515.05 | 127,103 | 7.08 Crore | 9,680 |
| 06 May, 2025 | 586.00 | 594.90 | 558.00 | 559.00 | 560.90 | -27.80 | -4.72 | 718.00 | 515.05 | 117,917 | 6.72 Crore | 9,352 |
| 05 May, 2025 | 586.00 | 595.90 | 582.15 | 589.25 | 588.70 | 2.95 | 0.5 | 718.00 | 515.05 | 62,749 | 3.70 Crore | 6,598 |
| 02 May, 2025 | 587.05 | 597.45 | 583.90 | 584.40 | 585.75 | -5.80 | -0.98 | 718.00 | 515.05 | 62,508 | 3.68 Crore | 6,137 |
| 30 Apr, 2025 | 601.00 | 601.80 | 588.05 | 588.05 | 591.55 | -13.40 | -2.22 | 718.00 | 515.05 | 73,245 | 4.35 Crore | 6,529 |
| 29 Apr, 2025 | 603.40 | 615.95 | 599.30 | 603.80 | 604.95 | 0.25 | 0.04 | 718.00 | 515.05 | 56,534 | 3.42 Crore | 5,837 |
| 28 Apr, 2025 | 599.45 | 613.55 | 597.20 | 603.40 | 604.70 | -0.45 | -0.07 | 718.00 | 515.05 | 65,090 | 3.95 Crore | 6,877 |
| 25 Apr, 2025 | 636.65 | 639.45 | 595.05 | 604.95 | 605.15 | -28.35 | -4.48 | 718.00 | 515.05 | 164,212 | 10.00 Crore | 13,675 |
| 24 Apr, 2025 | 618.00 | 638.25 | 613.85 | 637.10 | 633.50 | 19.60 | 3.19 | 718.00 | 515.05 | 199,432 | 12.58 Crore | 14,324 |