open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Feb 19, 2026 >>   ABB 5715.65 [ -2.82 ]ACC 1619.15 [ -1.28 ]AMBUJA CEM 511.95 [ -2.10 ]ASIAN PAINTS 2401.35 [ -1.28 ]AXIS BANK 1355.95 [ -1.53 ]BAJAJ AUTO 9722.55 [ -2.56 ]BANKOFBARODA 304.3 [ -0.23 ]BHARTI AIRTE 1990.3 [ -1.54 ]BHEL 254.05 [ -2.68 ]BPCL 367.7 [ -3.43 ]BRITANIAINDS 6109.5 [ -1.06 ]CIPLA 1329.05 [ -1.49 ]COAL INDIA 416.2 [ -0.41 ]COLGATEPALMO 2167.25 [ -1.64 ]DABUR INDIA 501.6 [ -1.78 ]DLF 620.6 [ -3.39 ]DRREDDYSLAB 1279.75 [ -0.09 ]GAIL 166.45 [ -0.48 ]GRASIM INDS 2864.9 [ -2.32 ]HCLTECHNOLOG 1450.4 [ -1.12 ]HDFC BANK 916.05 [ -0.93 ]HEROMOTOCORP 5412.45 [ -3.22 ]HIND.UNILEV 2279.5 [ -1.90 ]HINDALCO 905.5 [ 0.72 ]ICICI BANK 1390.15 [ -1.27 ]INDIANHOTELS 672.1 [ -3.31 ]INDUSINDBANK 927.3 [ -1.78 ]INFOSYS 1369.6 [ -0.29 ]ITC LTD 325.75 [ -2.03 ]JINDALSTLPOW 1208.3 [ -1.13 ]KOTAK BANK 416.55 [ -2.29 ]L&T 4278.8 [ -1.06 ]LUPIN 2228.4 [ 0.10 ]MAH&MAH 3431.2 [ -2.81 ]MARUTI SUZUK 14904 [ -1.73 ]MTNL 30.54 [ -1.67 ]NESTLE 1278.5 [ -1.68 ]NIIT 74.44 [ -2.68 ]NMDC 79.2 [ -1.09 ]NTPC 363.15 [ -1.38 ]ONGC 274.5 [ 3.74 ]PNB 126.25 [ -1.48 ]POWER GRID 294.65 [ -1.93 ]RIL 1410.8 [ -2.11 ]SBI 1207 [ -1.02 ]SESA GOA 676.25 [ -0.25 ]SHIPPINGCORP 261.4 [ -2.54 ]SUNPHRMINDS 1713.2 [ -0.64 ]TATA CHEM 705.05 [ 2.15 ]TATA GLOBAL 1157.1 [ -0.90 ]TATA MOTORS 375.7 [ -1.83 ]TATA STEEL 205.45 [ -1.70 ]TATAPOWERCOM 369.5 [ -2.57 ]TCS 2680.45 [ -0.53 ]TECH MAHINDR 1480.95 [ -1.52 ]ULTRATECHCEM 12676.1 [ -2.85 ]UNITED SPIRI 1395.7 [ -2.05 ]WIPRO 211.25 [ -0.35 ]ZEETELEFILMS 92.81 [ -1.96 ] 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   ` 847.30   Open: 741.05   Today's Range 740.10
886.40
+106.20 (+ 12.53 %) Prev Close: 741.10 52 Week Range 522.85
1119.95
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 1,119.95 07/08/2025 522.85 07/04/2025
NSE 1,120.00 07/08/2025 522.00 07/04/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
19/02/2026886.4019/02/2026712.8516/02/2026
13/02/2026809.0509/02/2026726.0013/02/2026
06/02/2026787.1004/02/2026676.2002/02/2026
30/01/2026704.9529/01/2026636.5529/01/2026
23/01/2026699.9519/01/2026645.1523/01/2026
16/01/2026747.0012/01/2026700.0016/01/2026
09/01/2026809.7505/01/2026741.3509/01/2026
02/01/2026827.1529/12/2025788.6030/12/2025
31/12/2025827.1529/12/2025788.6030/12/2025
26/12/2025866.8023/12/2025818.0526/12/2025
19/12/2025837.9516/12/2025810.0517/12/2025
12/12/2025840.7512/12/2025772.8009/12/2025
05/12/2025864.4001/12/2025819.0005/12/2025
28/11/2025869.0024/11/2025835.3028/11/2025
21/11/2025930.2017/11/2025853.2521/11/2025
14/11/2025906.0013/11/2025862.0011/11/2025
07/11/2025945.9003/11/2025868.4007/11/2025
31/10/20251,015.0031/10/2025900.9027/10/2025
24/10/2025915.9523/10/2025839.0020/10/2025
17/10/2025888.8016/10/2025837.8014/10/2025
10/10/2025893.4510/10/2025860.3508/10/2025
03/10/2025892.0003/10/2025831.7530/09/2025
26/09/2025918.6025/09/2025849.6026/09/2025
19/09/2025944.9018/09/2025874.3019/09/2025
12/09/2025993.9508/09/2025901.6012/09/2025
05/09/20251,052.9005/09/2025953.0001/09/2025
29/08/20251,034.9029/08/2025963.6525/08/2025
22/08/20251,018.0022/08/2025839.7519/08/2025
14/08/20251,087.9013/08/2025900.1011/08/2025
08/08/20251,119.9507/08/2025975.4008/08/2025
01/08/20251,045.8501/08/2025851.2031/07/2025
25/07/2025945.7024/07/2025752.9521/07/2025
18/07/2025783.3018/07/2025719.4014/07/2025
11/07/2025744.7011/07/2025642.7507/07/2025
04/07/2025660.0004/07/2025615.6501/07/2025
27/06/2025636.3026/06/2025594.5523/06/2025
20/06/2025626.3017/06/2025590.9019/06/2025
13/06/2025645.0012/06/2025605.0009/06/2025
06/06/2025613.1006/06/2025588.0004/06/2025
30/05/2025619.4526/05/2025593.1030/05/2025
23/05/2025626.0021/05/2025597.9020/05/2025
16/05/2025665.0015/05/2025577.9012/05/2025
09/05/2025594.9506/05/2025537.0509/05/2025
02/05/2025615.4029/04/2025584.8502/05/2025
25/04/2025638.4024/04/2025595.3025/04/2025
17/04/2025626.6017/04/2025577.4015/04/2025
11/04/2025590.0007/04/2025522.8507/04/2025
04/04/2025650.9003/04/2025595.8504/04/2025
28/03/2025666.9525/03/2025605.1024/03/2025
21/03/2025614.9521/03/2025570.5517/03/2025
13/03/2025625.3510/03/2025561.4511/03/2025
07/03/2025640.9006/03/2025545.6504/03/2025
28/02/2025601.0027/02/2025560.0027/02/2025
21/02/2025628.0021/02/2025582.0018/02/2025
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
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. 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.   |   III. 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.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an 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 remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. 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 the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the 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

To freeze or block online access of your account, please click here

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