open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 07, 2024 - 1:07PM >>   ABB 6844.85 [ -1.40 ]ACC 2428.65 [ -2.49 ]AMBUJA CEM 590.6 [ -2.53 ]ASIAN PAINTS 2912.8 [ -0.66 ]AXIS BANK 1130.8 [ -1.17 ]BAJAJ AUTO 8703.45 [ -3.81 ]BANKOFBARODA 259.1 [ -2.50 ]BHARTI AIRTE 1283.95 [ 0.05 ]BHEL 277.85 [ -3.86 ]BPCL 603.25 [ -1.11 ]BRITANIAINDS 5192.05 [ 2.58 ]CIPLA 1380.7 [ -3.00 ]COAL INDIA 454.95 [ -1.19 ]COLGATEPALMO 2839.5 [ -0.70 ]DABUR INDIA 564.75 [ 6.39 ]DLF 846.65 [ -4.55 ]DRREDDYSLAB 6218.3 [ -1.31 ]GAIL 191.9 [ -2.93 ]GRASIM INDS 2417.1 [ -1.45 ]HCLTECHNOLOG 1331.45 [ -2.08 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1510.1 [ -0.83 ]HEROMOTOCORP 4445 [ -1.43 ]HIND.UNILEV 2368.35 [ 5.01 ]HINDALCO 615.3 [ -3.63 ]ICICI BANK 1130.65 [ -1.58 ]IDFC 113.85 [ -3.60 ]INDIANHOTELS 560 [ -1.92 ]INDUSINDBANK 1457.95 [ -2.70 ]INFOSYS 1422.5 [ -0.23 ]ITC LTD 439.75 [ 1.18 ]JINDALSTLPOW 917.65 [ -2.02 ]KOTAK BANK 1635 [ 0.63 ]L&T 3456 [ -0.18 ]LUPIN 1572 [ -6.41 ]MAH&MAH 2173.45 [ -2.30 ]MARUTI SUZUK 12307.85 [ -1.01 ]MTNL 35.84 [ -2.13 ]NESTLE 2511 [ 2.16 ]NIIT 101.5 [ -1.79 ]NMDC 259.45 [ -3.64 ]NTPC 347.95 [ -2.44 ]ONGC 275 [ -2.48 ]PNB 121.4 [ -4.48 ]POWER GRID 295.1 [ -3.84 ]RIL 2789.6 [ -1.74 ]SBI 797.65 [ -1.25 ]SESA GOA 394.65 [ -3.88 ]SHIPPINGCORP 207.25 [ -3.76 ]SUNPHRMINDS 1516.15 [ -0.89 ]TATA CHEM 1063.75 [ -1.76 ]TATA GLOBAL 1095.5 [ -0.25 ]TATA MOTORS 991 [ -2.44 ]TATA STEEL 163.1 [ -2.68 ]TATAPOWERCOM 433.45 [ -2.85 ]TCS 3929.45 [ 0.22 ]TECH MAHINDR 1266 [ 0.29 ]ULTRATECHCEM 9642.55 [ -1.39 ]UNITED SPIRI 1199.6 [ -2.46 ]WIPRO 455.85 [ -0.52 ]ZEETELEFILMS 133.7 [ -2.16 ] BSE NSE
Datamatics Global Services Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 532528ISIN: INE365B01017INDUSTRY: IT Consulting & Software

BSE   ` 553.90   Open: 589.65   Today's Range 548.50
594.00
-36.10 ( -6.52 %) Prev Close: 590.00 52 Week Range 427.50
790.20
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 790.20 05/12/2023 427.50 08/05/2023
NSE 791.50 05/12/2023 427.15 08/05/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
06/05/2024609.1006/05/2024586.0506/05/2024
03/05/2024618.0029/04/2024588.2502/05/2024
26/04/2024625.3025/04/2024590.0522/04/2024
19/04/2024634.0015/04/2024584.3519/04/2024
12/04/2024657.3512/04/2024607.0008/04/2024
05/04/2024630.5504/04/2024531.1501/04/2024
28/03/2024559.1026/03/2024528.0528/03/2024
22/03/2024554.9022/03/2024508.8520/03/2024
15/03/2024574.8511/03/2024500.0013/03/2024
07/03/2024614.1004/03/2024568.0506/03/2024
02/03/2024626.5528/02/2024591.5528/02/2024
23/02/2024617.4520/02/2024588.0522/02/2024
16/02/2024670.0012/02/2024573.7514/02/2024
09/02/2024724.0009/02/2024656.4009/02/2024
02/02/2024717.7530/01/2024675.3502/02/2024
25/01/2024720.6023/01/2024680.0025/01/2024
20/01/2024768.6015/01/2024701.1018/01/2024
12/01/2024775.0012/01/2024707.0010/01/2024
05/01/2024754.8004/01/2024722.2003/01/2024
29/12/2023761.0026/12/2023718.5029/12/2023
22/12/2023768.5018/12/2023665.3021/12/2023
15/12/2023785.0015/12/2023708.2011/12/2023
08/12/2023790.2005/12/2023720.7008/12/2023
01/12/2023759.9501/12/2023591.0028/11/2023
24/11/2023631.9021/11/2023600.5024/11/2023
17/11/2023625.3017/11/2023565.0513/11/2023
10/11/2023598.9006/11/2023562.0008/11/2023
03/11/2023699.0031/10/2023561.1502/11/2023
27/10/2023634.0023/10/2023577.0023/10/2023
20/10/2023663.0519/10/2023590.0016/10/2023
13/10/2023623.4512/10/2023575.0509/10/2023
06/10/2023606.6003/10/2023561.3004/10/2023
29/09/2023649.0028/09/2023573.4026/09/2023
22/09/2023612.0018/09/2023566.5021/09/2023
15/09/2023608.0011/09/2023539.3512/09/2023
08/09/2023619.7506/09/2023551.1005/09/2023
01/09/2023575.3029/08/2023536.0528/08/2023
25/08/2023563.1023/08/2023531.4521/08/2023
18/08/2023557.1017/08/2023486.3514/08/2023
11/08/2023564.2008/08/2023472.0010/08/2023
04/08/2023574.2531/07/2023508.4502/08/2023
28/07/2023566.9525/07/2023538.5524/07/2023
21/07/2023677.0017/07/2023532.9517/07/2023
14/07/2023678.9014/07/2023587.2510/07/2023
07/07/2023633.0007/07/2023552.0505/07/2023
30/06/2023574.7028/06/2023534.5027/06/2023
23/06/2023584.2021/06/2023538.2023/06/2023
16/06/2023609.2012/06/2023542.2012/06/2023
09/06/2023577.5505/06/2023527.8505/06/2023
02/06/2023538.0002/06/2023441.6529/05/2023
26/05/2023499.4522/05/2023441.8026/05/2023
19/05/2023510.9519/05/2023446.8517/05/2023
12/05/2023483.0012/05/2023427.5008/05/2023
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion