Datamatics Global Services share price history

NSE: DATAMATICSBSE: 532528IT - ServicesSmall Cap

Datamatics Global Services Limited · Formerly Datamatics Technologies · Face value ₹5 · Listed May 2004

₹741.80₹37.45 (5.32%)BSE ₹740.90

Share price at the NSE close on 2 Nov 2026. Previous close ₹704.35.

2 Nov: open ₹709.00, high ₹749.70, low ₹701.65

52-week range of traded prices to 2 Nov 2026

₹632.00Low, 30 Mar 2026₹947.05High, 3 Nov 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹4,385 Cr825th largest listed
P/E: 20.28
P/E without one-offs: 15.60
P/B: 2.84
Dividend yield: 0.67%
ROE: 14.9%
ROE without one-offs: 19.3%
ROCE: 18.5%
Debt to equity: 0.09
Volume, NSE: 1,17,64521.3% delivered

Datamatics Global Services share price by year, month and day

Closes to 2 Nov 2026; the last month as traded on NSE

Datamatics Global Services' share price is on record from 2 Jan 2007, when it closed at ₹50.70, to 2 Nov 2026. Its highest close was ₹1,083.80 on 7 Aug 2025 and its lowest ₹12.60 on 27 Oct 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	741.80	−8.4%	900.45	637.25	811.00	918.00	632.00	3,43,21,026
2025	809.75	+26.8%	1,083.80	534.15	638.45	1,120.00	522.00	6,88,96,425
2024	638.45	−11.8%	741.65	483.35	737.00	775.80	450.00	5,12,66,680
2023	724.25	+161.4%	771.20	273.60	281.80	791.50	269.75	11,01,25,794
2022	277.05	−9.5%	357.40	233.25	307.35	366.95	230.10	4,50,77,770
2021	306.00	+164.0%	369.70	109.45	115.60	382.40	93.00	10,54,50,073
2020	115.90	+59.1%	116.25	29.65	73.75	121.00	27.40	3,15,53,954
2019	72.85	−31.5%	116.05	65.05	106.80	119.60	63.00	1,31,41,838
2018	106.35	−27.4%	145.95	98.60	146.00	154.55	96.60	3,69,85,482
2017	146.45	+14.0%	157.25	94.80	127.90	164.90	92.35	13,22,44,389
2016	128.50	+80.5%	129.80	42.75	71.00	132.45	40.70	8,29,40,890
2015	71.20	−11.8%	92.95	45.45	80.50	99.00	40.10	1,82,15,995
2014	80.70	+103.3%	92.25	38.25	40.00	96.00	33.10	2,11,30,266
2013	39.70	+31.5%	39.70	16.10	31.00	39.70	16.10	10,37,991
2012	30.20	+27.7%	34.40	23.90	23.40	35.50	23.35	25,64,746
2011	23.65	−32.1%	35.20	23.50	34.50	38.40	22.00	18,33,382
2010	34.85	−12.7%	44.50	29.15	40.50	46.90	28.50	99,25,874
2009	39.90	+147.1%	47.50	13.65	16.10	49.50	13.10	2,13,18,514
2008	16.15	−74.1%	61.45	12.60	63.80	66.00	11.10	72,04,654
2007	62.45	–	83.70	35.00	50.25	86.10	34.30	2,53,02,846

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Nov 2026so far	741.80	+5.3%	709.00	749.70	701.65	1,17,645
Oct 2026	704.35	−12.6%	805.55	832.35	688.80	14,54,087
Sep 2026	805.55	+3.0%	781.95	857.50	732.05	34,12,567
Aug 2026	781.95	−6.0%	833.70	907.00	780.10	21,62,771
Jul 2026	832.05	+3.0%	809.30	918.00	799.00	40,41,011
Jun 2026	808.10	+5.5%	767.00	838.00	750.50	23,16,723
May 2026	766.20	+4.6%	744.00	831.30	713.70	30,17,986
Apr 2026	732.80	+15.0%	671.15	768.50	651.25	18,92,911
Mar 2026	637.25	−17.2%	722.00	760.95	632.00	19,91,175
Feb 2026	769.95	+9.9%	702.50	884.00	676.05	1,21,71,621
Jan 2026	700.45	−13.5%	811.00	825.85	635.60	17,42,529
Dec 2025	809.75	−3.9%	849.00	866.50	777.00	13,70,235
Nov 2025	842.35	−9.8%	929.15	947.05	834.95	26,54,303
Oct 2025	934.25	+11.5%	843.00	1,010.00	835.05	49,48,524
Sep 2025	837.90	−17.1%	1,011.00	1,054.00	832.10	62,34,434
Aug 2025	1,010.35	+3.0%	977.15	1,120.00	840.00	99,12,741
Jul 2025	980.55	+56.6%	631.90	987.00	615.60	2,47,05,200
Jun 2025	626.05	+3.5%	601.05	645.45	586.95	22,08,543
May 2025	604.90	+2.3%	587.05	665.35	541.85	30,25,198
Apr 2025	591.55	−7.8%	632.50	651.00	522.00	28,11,948
Mar 2025	641.60	+12.1%	572.30	660.00	545.85	22,07,660
Feb 2025	572.30	−5.7%	607.70	714.10	558.10	30,61,292
Jan 2025	606.85	−4.9%	638.45	718.00	573.00	57,56,347
Dec 2024	638.45	+10.0%	579.90	684.95	570.10	39,25,935
Nov 2024	580.40	0.0%	593.00	595.00	515.05	13,62,796
Oct 2024	580.45	−4.7%	604.00	630.00	542.55	20,76,371
Sep 2024	609.25	−12.0%	694.50	709.40	602.75	29,13,332
Aug 2024	692.55	+6.4%	654.00	740.00	543.00	1,33,25,635
Jul 2024	651.10	+5.1%	625.00	689.70	600.00	67,27,113
Jun 2024	619.30	+12.7%	560.30	648.00	450.00	54,92,447
May 2024	549.30	−8.3%	598.90	610.95	531.95	21,07,640
Apr 2024	598.90	+12.4%	535.00	657.90	535.00	32,14,657
Mar 2024	532.80	−11.9%	606.00	608.05	499.15	24,07,347
Feb 2024	604.75	−13.2%	696.70	723.05	573.15	38,56,260
Jan 2024	696.65	−3.8%	737.00	775.80	681.00	38,57,147
Dec 2023	724.25	+14.3%	640.00	791.50	640.00	1,22,29,396
Nov 2023	633.70	−6.3%	681.00	694.00	560.00	69,74,383
Oct 2023	676.40	+12.1%	606.00	699.90	560.00	44,06,321
Sep 2023	603.60	+7.2%	564.00	648.60	540.50	34,96,802
Aug 2023	562.80	+0.8%	564.95	575.50	477.75	33,06,342
Jul 2023	558.15	0.0%	556.40	678.70	532.75	1,59,78,396
Jun 2023	558.20	+18.6%	477.80	609.50	475.00	1,61,10,937
May 2023	470.55	+35.9%	365.00	511.00	365.00	3,36,65,693
Apr 2023	346.25	+21.8%	289.20	359.90	286.00	28,78,821
Mar 2023	284.20	−4.9%	299.70	314.00	273.00	18,13,540
Feb 2023	298.90	+0.4%	300.00	336.85	292.95	47,77,630
Jan 2023	297.75	+7.5%	281.80	321.40	269.75	44,87,533
Dec 2022	277.05	−9.3%	310.00	317.50	256.00	17,77,367
Nov 2022	305.40	+0.9%	305.05	329.95	299.95	18,61,686
Oct 2022	302.80	−2.8%	309.25	331.05	300.00	15,88,863
Sep 2022	311.65	+2.1%	303.90	363.80	295.00	61,96,059
Aug 2022	305.15	+0.1%	311.95	318.90	290.00	23,58,625
Jul 2022	304.95	+6.7%	281.50	315.00	278.90	19,94,744
Jun 2022	285.80	−9.1%	312.00	351.00	256.90	43,98,277
May 2022	314.30	+3.2%	301.00	347.50	233.95	70,59,854
Apr 2022	304.70	+1.7%	302.00	338.00	286.10	38,24,262
Mar 2022	299.60	+18.9%	252.05	317.80	244.50	35,87,807
Feb 2022	252.05	−16.7%	305.40	321.00	230.10	33,59,993
Jan 2022	302.40	−1.2%	307.35	366.95	288.25	70,70,233
Dec 2021	306.00	+5.8%	281.80	318.95	261.65	41,67,203
Nov 2021	289.20	−7.9%	314.00	348.50	279.25	35,36,008
Oct 2021	314.05	+3.7%	301.90	382.40	298.55	1,01,59,086
Sep 2021	302.70	−3.7%	316.80	335.00	294.00	45,95,551
Aug 2021	314.40	+8.5%	292.00	346.50	251.55	90,01,385
Jul 2021	289.85	+53.1%	190.80	330.00	176.15	2,02,33,179
Jun 2021	189.30	+34.9%	141.00	199.00	134.40	1,69,63,478
May 2021	140.30	+18.8%	116.90	156.80	115.50	1,29,52,603
Apr 2021	118.10	+2.4%	116.00	128.50	108.50	34,42,538
Mar 2021	115.35	+5.2%	110.20	135.50	109.50	86,21,562
Feb 2021	109.60	−2.5%	110.85	122.50	106.30	29,37,740
Jan 2021	112.40	−3.0%	115.60	131.20	93.00	88,39,740
Dec 2020	115.90	+49.5%	77.00	121.00	75.00	1,16,88,409
Nov 2020	77.50	+6.7%	74.65	81.00	66.25	22,31,528
Oct 2020	72.65	−4.5%	76.05	82.75	69.00	14,81,955
Sep 2020	76.05	+11.3%	66.35	90.00	63.25	51,40,647
Aug 2020	68.35	+31.7%	52.45	80.85	51.50	19,89,074
Jul 2020	51.90	+10.0%	47.70	58.25	44.55	9,23,907
Jun 2020	47.20	−0.6%	47.75	56.90	44.25	8,48,374
May 2020	47.50	−2.0%	47.65	49.45	40.50	4,82,091
Apr 2020	48.45	+18.0%	41.05	56.70	38.10	4,66,912
Mar 2020	41.05	−32.1%	61.90	62.45	27.40	14,66,250
Feb 2020	60.50	−21.6%	76.50	78.15	58.00	14,94,655
Jan 2020	77.15	+5.9%	73.75	86.40	69.00	33,40,152
Dec 2019	72.85	+1.3%	72.05	74.70	66.55	4,56,808
Nov 2019	71.95	−11.4%	80.50	83.25	68.60	7,43,211
Oct 2019	81.25	+6.3%	78.20	82.10	69.75	4,44,912
Sep 2019	76.45	+7.7%	70.30	90.80	69.15	10,03,726
Aug 2019	71.00	−3.8%	72.30	79.95	63.00	8,65,267
Jul 2019	73.80	−23.1%	95.90	99.80	69.05	6,98,059
Jun 2019	95.95	−6.6%	103.50	105.95	91.00	6,43,220
May 2019	102.70	+2.1%	100.60	116.20	89.25	30,69,180
Apr 2019	100.60	−2.3%	102.30	110.50	97.15	8,63,573
Mar 2019	103.00	+16.7%	89.95	111.90	89.00	14,84,032
Feb 2019	88.25	−12.2%	100.55	101.50	81.90	10,69,503
Jan 2019	100.55	−5.5%	106.80	119.60	99.65	18,00,347
Dec 2018	106.35	+3.2%	103.80	115.30	99.00	25,30,365
Nov 2018	103.10	−10.5%	116.00	121.90	101.00	10,32,684
Oct 2018	115.20	+10.3%	104.45	124.90	96.95	19,51,548
Sep 2018	104.40	−26.2%	141.40	154.55	102.60	47,37,377
Aug 2018	141.45	+35.7%	105.05	144.80	99.15	49,77,933
Jul 2018	104.25	0.0%	105.00	109.80	98.15	9,27,459
Jun 2018	104.20	−9.8%	115.40	116.80	96.60	24,05,902
May 2018	115.55	−10.3%	130.00	130.90	113.50	18,50,954
Apr 2018	128.80	+26.1%	104.45	139.50	102.50	54,34,299
Mar 2018	102.15	−18.5%	125.00	126.10	101.35	17,62,710
Feb 2018	125.40	−6.6%	134.20	138.00	106.90	36,55,692
Jan 2018	134.20	−8.4%	146.00	148.55	126.55	57,18,559
Dec 2017	146.45	+11.6%	133.00	152.70	120.00	90,01,031
Nov 2017	131.25	+27.6%	103.20	135.90	101.30	1,56,92,892
Oct 2017	102.90	+5.9%	98.25	111.10	95.55	37,49,611
Sep 2017	97.15	−4.8%	102.50	113.80	94.10	28,58,623
Aug 2017	102.10	−10.6%	115.25	116.10	95.40	22,20,286
Jul 2017	114.20	+10.3%	103.25	126.70	102.80	67,38,435
Jun 2017	103.50	−3.4%	107.00	115.75	97.80	45,23,300
May 2017	107.10	−14.8%	125.60	134.00	92.35	57,91,749
Apr 2017	125.70	−0.8%	127.10	137.30	120.05	57,49,929
Mar 2017	126.70	−5.7%	134.30	141.80	125.00	71,94,667
Feb 2017	134.30	−4.8%	142.25	155.85	129.65	1,75,51,114
Jan 2017	141.05	+9.8%	127.90	164.90	124.75	5,11,72,752
Dec 2016	128.50	+56.6%	82.45	132.45	79.00	5,21,33,821
Nov 2016	82.05	−8.3%	91.40	93.75	65.55	52,61,523
Oct 2016	89.50	+15.2%	80.70	98.00	79.00	51,56,785
Sep 2016	77.70	−0.4%	77.15	87.90	72.00	27,47,963
Aug 2016	78.00	+6.2%	73.45	84.70	66.20	48,88,847
Jul 2016	73.45	+21.0%	61.50	75.95	57.15	27,07,025
Jun 2016	60.70	+6.1%	56.55	63.90	53.50	16,86,634
May 2016	57.20	+10.3%	52.95	63.05	50.25	20,22,951
Apr 2016	51.85	−3.6%	54.35	57.45	51.50	3,56,793
Mar 2016	53.80	+25.8%	43.00	57.60	43.00	9,05,364
Feb 2016	42.75	−28.9%	60.65	61.90	40.70	8,20,369
Jan 2016	60.10	−15.6%	71.00	77.85	51.25	42,52,815
Dec 2015	71.20	+19.0%	60.80	73.60	57.00	46,71,582
Nov 2015	59.85	+13.9%	52.05	61.65	50.00	5,62,622
Oct 2015	52.55	−0.5%	52.40	67.05	51.05	10,84,262
Sep 2015	52.80	+6.8%	49.00	53.95	43.50	3,30,896
Aug 2015	49.45	−21.8%	63.85	64.00	40.10	8,26,460
Jul 2015	63.25	+20.1%	53.65	75.00	52.80	20,25,773
Jun 2015	52.65	−10.5%	59.35	60.00	50.45	4,64,033
May 2015	58.80	−8.3%	63.15	71.90	55.65	5,91,322
Apr 2015	64.10	−4.4%	66.50	77.40	63.00	7,21,427
Mar 2015	67.05	−8.9%	74.45	80.30	59.00	12,78,269
Feb 2015	73.60	−7.3%	81.00	99.00	72.00	28,65,255
Jan 2015	79.40	−1.6%	80.50	89.00	76.10	27,94,094
Dec 2014	80.70	+5.4%	75.80	87.50	69.90	18,46,499
Nov 2014	76.60	−14.4%	89.40	94.50	73.85	17,14,579
Oct 2014	89.50	+14.6%	82.85	95.00	68.85	29,97,472
Sep 2014	78.10	+37.4%	54.15	96.00	54.15	56,17,147
Aug 2014	56.85	+0.4%	56.00	61.85	52.60	8,43,498
Jul 2014	56.65	−5.7%	61.90	62.45	51.20	11,03,763
Jun 2014	60.05	+20.5%	50.00	63.90	48.10	21,94,773
May 2014	49.85	−2.1%	48.70	58.40	45.85	7,29,325
Apr 2014	50.90	+3.0%	51.70	57.15	48.05	6,99,038
Mar 2014	49.40	−8.9%	54.00	59.60	46.00	6,91,052
Feb 2014	54.25	+9.0%	49.55	60.85	37.25	13,35,610
Jan 2014	49.75	+25.3%	40.00	54.60	33.10	13,57,510
Dec 2013	39.70	+31.5%	30.35	39.70	28.60	36,273
Nov 2013	30.20	+6.3%	28.00	33.40	28.00	38,164
Oct 2013	28.40	+3.3%	27.20	30.50	23.50	12,303
Sep 2013	27.50	+9.8%	25.00	27.50	22.60	12,641
Aug 2013	25.05	+31.5%	20.05	28.85	16.10	4,965
Jul 2013	19.05	−26.2%	25.80	27.20	19.05	7,413
Jun 2013	25.80	−7.0%	27.40	28.85	24.20	46,965
May 2013	27.75	+3.5%	26.75	28.55	26.45	56,554
Apr 2013	26.80	+1.7%	26.00	28.95	25.30	47,383
Mar 2013	26.35	−5.2%	27.90	29.95	25.10	1,36,096
Feb 2013	27.80	−12.3%	31.50	32.90	27.75	68,806
Jan 2013	31.70	+5.0%	31.00	36.00	29.85	5,70,428
Dec 2012	30.20	−6.5%	32.85	33.10	29.15	2,25,712
Nov 2012	32.30	+4.5%	31.40	34.55	30.10	2,71,924
Oct 2012	30.90	−3.1%	32.00	33.85	26.00	2,08,556
Sep 2012	31.90	+3.4%	33.40	34.60	29.50	1,94,170
Aug 2012	30.85	+4.6%	29.35	35.50	29.15	8,40,105
Jul 2012	29.50	0.0%	30.90	33.60	28.30	72,407
Jun 2012	29.50	−0.7%	30.80	32.50	28.00	78,334
May 2012	29.70	+8.0%	29.40	33.90	27.00	4,23,652
Apr 2012	27.50	+0.7%	26.70	32.85	26.50	46,004
Mar 2012	27.30	−5.9%	28.50	31.85	26.05	64,793
Feb 2012	29.00	+0.7%	30.85	32.85	27.55	79,522
Jan 2012	28.80	+21.8%	23.40	30.70	23.35	59,567
Dec 2011	23.65	−10.2%	25.10	28.50	23.10	69,880
Nov 2011	26.35	−1.9%	27.25	28.60	22.00	63,843
Oct 2011	26.85	−2.4%	27.90	28.55	26.10	30,975
Sep 2011	27.50	−2.0%	28.95	28.95	26.25	69,302
Aug 2011	28.05	−8.9%	30.05	31.15	26.00	2,36,142
Jul 2011	30.80	+3.7%	29.30	33.40	28.40	1,13,052
Jun 2011	29.70	+3.8%	29.45	31.40	23.50	1,90,606
May 2011	28.60	−4.7%	29.75	31.70	27.65	68,949
Apr 2011	30.00	+1.2%	30.20	32.15	29.20	1,11,857
Mar 2011	29.65	+4.6%	28.25	33.00	28.00	3,14,259
Feb 2011	28.35	−2.1%	29.00	31.40	26.30	2,10,120
Jan 2011	28.95	−16.9%	34.50	38.40	28.90	3,54,397
Dec 2010	34.85	+3.6%	33.30	40.20	28.50	5,92,314
Nov 2010	33.65	+4.5%	32.20	37.20	29.65	15,50,532
Oct 2010	32.20	−1.8%	33.90	34.95	31.50	3,68,115
Sep 2010	32.80	+6.8%	30.15	36.30	30.15	3,88,600
Aug 2010	30.70	−12.9%	35.60	37.00	30.20	4,77,244
Jul 2010	35.25	+7.5%	33.40	37.00	33.00	6,85,657
Jun 2010	32.80	+7.4%	30.55	36.50	30.40	4,84,024
May 2010	30.55	−17.0%	37.80	38.40	29.30	4,59,169
Apr 2010	36.80	+18.7%	31.00	39.20	31.00	13,39,397
Mar 2010	31.00	−9.2%	33.65	37.30	29.50	5,98,796
Feb 2010	34.15	−2.6%	37.45	38.45	33.00	7,56,089
Jan 2010	35.05	−12.2%	40.50	46.90	33.00	22,25,937
Dec 2009	39.90	+9.8%	37.80	43.90	33.80	21,34,111
Nov 2009	36.35	−5.3%	37.35	42.00	33.40	8,96,737
Oct 2009	38.40	−3.5%	40.20	49.50	36.90	41,00,442
Sep 2009	39.80	+0.9%	38.00	42.50	32.10	33,54,253
Aug 2009	39.45	+52.0%	26.30	40.85	25.05	65,63,835
Jul 2009	25.95	+17.7%	21.10	29.30	18.05	22,53,302
Jun 2009	22.05	−7.9%	24.50	27.95	21.60	6,79,755
May 2009	23.95	+40.9%	16.70	27.70	16.70	6,73,357
Apr 2009	17.00	+16.4%	14.50	21.90	14.50	2,07,669
Mar 2009	14.60	−5.2%	16.50	16.50	13.10	1,12,585
Feb 2009	15.40	−4.3%	16.00	17.45	13.25	1,24,834
Jan 2009	16.10	−0.3%	16.10	17.85	13.50	2,17,634
Dec 2008	16.15	+7.0%	14.35	18.90	14.35	1,69,593
Nov 2008	15.10	−1.3%	15.15	17.30	13.15	2,15,577
Oct 2008	15.30	−28.3%	20.65	23.40	11.10	3,82,501
Sep 2008	21.35	−29.1%	29.40	31.00	18.30	6,79,785
Aug 2008	30.10	+0.7%	30.00	38.90	29.00	21,00,412
Jul 2008	29.90	+16.1%	26.50	35.00	20.30	3,23,316
Jun 2008	25.75	−30.0%	37.10	37.70	25.00	2,74,349
May 2008	36.80	+8.1%	32.35	38.80	30.30	4,90,503
Apr 2008	34.05	+21.0%	28.15	36.50	25.10	3,05,933
Mar 2008	28.15	−19.0%	33.80	35.00	23.50	2,81,765
Feb 2008	34.75	−2.9%	36.85	39.35	33.25	3,97,755
Jan 2008	35.80	−42.7%	63.80	66.00	29.45	15,83,165
Dec 2007	62.45	+57.7%	40.00	63.70	39.45	23,68,051
Nov 2007	39.60	+3.3%	38.55	45.70	34.30	4,50,938
Oct 2007	38.35	−17.7%	45.65	46.50	38.05	4,04,421
Sep 2007	46.60	+8.8%	42.75	50.00	42.00	9,04,909
Aug 2007	42.85	−8.8%	46.30	48.45	40.00	5,37,098
Jul 2007	47.00	−10.2%	53.35	56.85	45.10	5,10,789
Jun 2007	52.35	+2.2%	52.50	59.80	51.85	4,16,097
May 2007	51.20	−3.4%	54.90	55.20	50.15	2,19,733
Apr 2007	53.00	+1.3%	50.00	57.45	49.70	5,94,533
Mar 2007	52.30	−19.2%	64.00	66.00	50.10	4,95,396
Feb 2007	64.75	−1.7%	66.50	86.10	61.35	1,14,84,473
Jan 2007	65.85	–	50.25	72.80	50.10	69,16,408

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
2 Nov 2026	709.00	749.70	701.65	741.80	722.39	1,17,645	21.3%
30 Oct 2026	724.60	724.60	701.10	704.35	711.28	24,796	52.9%
29 Oct 2026	721.00	725.00	715.00	722.95	719.63	25,219	47.4%
28 Oct 2026	720.95	724.40	708.05	721.00	717.64	27,615	39.4%
27 Oct 2026	721.40	732.45	714.05	716.45	722.69	37,017	47.4%
26 Oct 2026	710.95	724.40	688.80	712.85	709.06	69,591	40.8%
23 Oct 2026	756.55	760.00	707.05	710.95	721.72	1,16,714	45.3%
22 Oct 2026	760.10	764.00	749.45	754.55	756.71	31,974	28.7%
21 Oct 2026	771.00	777.80	756.50	760.00	764.40	44,704	45.3%
19 Oct 2026	796.90	796.90	773.30	777.75	780.76	39,075	36.1%
16 Oct 2026	788.90	814.10	783.00	789.35	797.51	1,04,664	22.6%
15 Oct 2026	771.05	832.35	771.05	793.00	803.73	4,00,185	15.7%
14 Oct 2026	781.70	791.45	765.00	767.75	775.05	40,609	44.6%
13 Oct 2026	744.00	795.00	739.00	777.90	773.32	1,78,795	18.9%
12 Oct 2026	741.10	769.00	741.10	747.20	754.61	33,488	41.2%
9 Oct 2026	745.00	750.70	734.00	745.80	743.48	32,054	36.8%
8 Oct 2026	765.80	767.00	741.20	744.80	754.91	37,472	49.2%
7 Oct 2026	771.00	777.90	761.00	763.80	766.68	33,965	36.6%
6 Oct 2026	776.65	776.65	765.00	771.20	771.69	46,833	42.6%
5 Oct 2026	790.95	799.00	766.05	769.75	775.68	61,398	42.6%
1 Oct 2026	805.55	806.00	777.70	790.30	792.00	67,919	46.7%
30 Sep 2026	825.00	837.00	802.15	805.55	824.61	1,46,286	30.8%

Prices in ₹ per share as traded, not adjusted.