NSE: DATAMATICS | Series: EQ
-
LTP
640.10
3.30 (0.52 %) -
Open
625.00
634.05 -
High
651.00
638.60 -
Low
616.00
616.35 -
Close
639.35
636.80 -
52W High
718.00
06 Jan, 2025 -
52W Low
515.05
21 Nov, 2024
Upper Circuit: 764.16
Lower Circuit: 509.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 625.00 | 651.00 | 616.00 | 640.10 | 639.35 | 2.55 | 0.4 | 718.00 | 515.05 | 97,491 | 6.23 Crore | 8,438 |
| 02 Apr, 2025 | 634.05 | 638.60 | 616.35 | 633.70 | 636.80 | 2.75 | 0.43 | 718.00 | 515.05 | 60,717 | 3.82 Crore | 5,493 |
| 01 Apr, 2025 | 632.50 | 647.85 | 631.50 | 633.00 | 634.05 | -7.55 | -1.18 | 718.00 | 515.05 | 45,261 | 2.89 Crore | 4,924 |
| 28 Mar, 2025 | 650.10 | 658.45 | 635.55 | 640.50 | 641.60 | -6.05 | -0.93 | 718.00 | 515.05 | 92,075 | 5.95 Crore | 7,638 |
| 27 Mar, 2025 | 631.95 | 660.00 | 624.10 | 650.05 | 647.65 | 10.90 | 1.71 | 718.00 | 515.05 | 155,781 | 10.07 Crore | 12,984 |
| 26 Mar, 2025 | 627.50 | 651.40 | 626.95 | 636.65 | 636.75 | 2.90 | 0.46 | 718.00 | 515.05 | 85,232 | 5.48 Crore | 9,365 |
| 25 Mar, 2025 | 654.20 | 658.00 | 628.75 | 632.00 | 633.85 | -17.10 | -2.63 | 718.00 | 515.05 | 157,447 | 10.09 Crore | 14,842 |
| 24 Mar, 2025 | 610.00 | 655.85 | 610.00 | 650.00 | 650.95 | 47.30 | 7.84 | 718.00 | 515.05 | 361,499 | 23.11 Crore | 28,188 |
| 21 Mar, 2025 | 593.45 | 614.80 | 593.45 | 607.00 | 603.65 | 6.60 | 1.11 | 718.00 | 515.05 | 93,715 | 5.69 Crore | 7,538 |
| 20 Mar, 2025 | 605.00 | 611.50 | 593.10 | 600.00 | 597.05 | -2.45 | -0.41 | 718.00 | 515.05 | 86,438 | 5.21 Crore | 5,771 |
| 19 Mar, 2025 | 598.50 | 606.10 | 594.55 | 599.90 | 599.50 | 1.60 | 0.27 | 718.00 | 515.05 | 62,866 | 3.78 Crore | 2,738 |
| 18 Mar, 2025 | 575.10 | 602.95 | 575.00 | 598.45 | 597.90 | 24.40 | 4.25 | 718.00 | 515.05 | 78,492 | 4.66 Crore | 2,809 |
| 17 Mar, 2025 | 579.20 | 587.00 | 570.10 | 573.05 | 573.50 | -5.70 | -0.98 | 718.00 | 515.05 | 66,119 | 3.83 Crore | 2,405 |
| 13 Mar, 2025 | 595.00 | 597.70 | 576.10 | 579.00 | 579.20 | -8.90 | -1.51 | 718.00 | 515.05 | 66,267 | 3.87 Crore | 2,128 |
| 12 Mar, 2025 | 601.00 | 618.45 | 585.10 | 588.00 | 588.10 | -13.05 | -2.17 | 718.00 | 515.05 | 117,395 | 7.04 Crore | 4,710 |
| 11 Mar, 2025 | 579.00 | 608.00 | 562.60 | 603.00 | 601.15 | 16.60 | 2.84 | 718.00 | 515.05 | 86,283 | 5.14 Crore | 3,517 |
| 10 Mar, 2025 | 620.00 | 624.60 | 579.55 | 584.25 | 584.55 | -37.05 | -5.96 | 718.00 | 515.05 | 148,976 | 8.90 Crore | 4,094 |
| 07 Mar, 2025 | 630.05 | 636.10 | 618.00 | 620.00 | 621.60 | -14.20 | -2.23 | 718.00 | 515.05 | 111,238 | 6.96 Crore | 8,374 |
| 06 Mar, 2025 | 607.65 | 642.00 | 607.00 | 637.00 | 635.80 | 29.00 | 4.78 | 718.00 | 515.05 | 190,824 | 12.00 Crore | 8,546 |
| 05 Mar, 2025 | 578.50 | 610.00 | 578.50 | 606.00 | 606.80 | 28.55 | 4.94 | 718.00 | 515.05 | 79,208 | 4.74 Crore | 3,713 |
| 04 Mar, 2025 | 553.60 | 582.00 | 545.85 | 582.00 | 578.25 | 16.20 | 2.88 | 718.00 | 515.05 | 73,022 | 4.16 Crore | 3,901 |