Datamatics Global Services Limited (532528.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 599.15 | 606.35 | 582.45 | 587.65 | 587.65 | 19,151 |
| 03 Oct 2024 | 597.25 | 609.45 | 595.20 | 599.15 | 599.15 | 5,916 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 604.00 | 616.50 | 604.00 | 609.40 | 609.40 | 7,711 |
| 30 Sept 2024 | 628.30 | 630.00 | 602.50 | 608.55 | 608.55 | 17,067 |
| 27 Sept 2024 | 630.40 | 640.60 | 625.00 | 628.70 | 628.70 | 6,256 |
| 26 Sept 2024 | 638.40 | 638.40 | 623.50 | 625.60 | 625.60 | 2,481 |
| 25 Sept 2024 | 639.90 | 640.60 | 628.65 | 631.45 | 631.45 | 9,900 |
| 24 Sept 2024 | 628.50 | 644.65 | 623.45 | 638.70 | 638.70 | 7,452 |
| 23 Sept 2024 | 630.00 | 632.05 | 624.10 | 628.20 | 628.20 | 8,836 |
| 20 Sept 2024 | 643.95 | 643.95 | 622.00 | 628.45 | 628.45 | 10,048 |
| 19 Sept 2024 | 636.90 | 645.85 | 615.35 | 621.30 | 621.30 | 29,681 |
| 18 Sept 2024 | 653.00 | 653.00 | 631.75 | 635.15 | 635.15 | 23,535 |
| 17 Sept 2024 | 648.70 | 655.00 | 636.55 | 653.75 | 653.75 | 17,035 |
| 16 Sept 2024 | 641.00 | 670.35 | 633.00 | 648.70 | 648.70 | 18,537 |
| 13 Sept 2024 | 635.95 | 648.45 | 635.00 | 638.50 | 638.50 | 11,795 |
| 12 Sept 2024 | 633.45 | 639.45 | 624.00 | 630.30 | 630.30 | 18,009 |
| 11 Sept 2024 | 647.70 | 647.70 | 627.00 | 629.80 | 629.80 | 16,223 |
| 10 Sept 2024 | 639.95 | 657.60 | 636.65 | 640.75 | 640.75 | 27,556 |
| 09 Sept 2024 | 640.85 | 645.00 | 630.00 | 635.70 | 635.70 | 12,979 |
| 06 Sept 2024 | 680.00 | 680.00 | 639.05 | 642.95 | 642.95 | 13,523 |
| 05 Sept 2024 | 669.00 | 681.15 | 662.65 | 664.25 | 664.25 | 8,113 |
| 04 Sept 2024 | 666.75 | 674.10 | 660.60 | 667.10 | 667.10 | 10,124 |
| 03 Sept 2024 | 697.95 | 697.95 | 668.30 | 672.00 | 672.00 | 18,166 |
| 30 Aug 2024 | 672.35 | 721.30 | 665.05 | 693.45 | 693.45 | 96,636 |
| 29 Aug 2024 | 696.55 | 705.95 | 665.00 | 670.90 | 670.90 | 60,917 |
| 28 Aug 2024 | 713.50 | 739.95 | 693.85 | 704.70 | 704.70 | 367,147 |
| 27 Aug 2024 | 569.90 | 673.20 | 558.00 | 673.20 | 673.20 | 247,212 |
| 26 Aug 2024 | 557.10 | 567.55 | 557.10 | 561.00 | 561.00 | 11,929 |
| 23 Aug 2024 | 575.00 | 575.00 | 555.00 | 557.10 | 557.10 | 12,182 |
| 22 Aug 2024 | 567.10 | 570.05 | 563.00 | 563.95 | 563.95 | 8,978 |
| 21 Aug 2024 | 575.05 | 575.05 | 561.45 | 562.45 | 562.45 | 12,337 |
| 20 Aug 2024 | 569.90 | 574.90 | 562.00 | 568.10 | 568.10 | 12,778 |
| 19 Aug 2024 | 575.00 | 575.00 | 556.95 | 560.80 | 560.80 | 10,391 |
| 16 Aug 2024 | 560.00 | 575.90 | 560.00 | 569.80 | 569.80 | 5,787 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 568.05 | 568.05 | 556.20 | 560.10 | 560.10 | 5,009 |
| 13 Aug 2024 | 584.90 | 584.90 | 565.65 | 568.20 | 568.20 | 4,987 |
| 12 Aug 2024 | 557.00 | 593.80 | 551.75 | 576.85 | 576.85 | 18,490 |
| 09 Aug 2024 | 565.00 | 567.95 | 553.10 | 556.85 | 556.85 | 3,459 |
| 08 Aug 2024 | 576.50 | 576.50 | 555.00 | 555.75 | 555.75 | 11,578 |
| 07 Aug 2024 | 569.00 | 570.25 | 559.20 | 566.50 | 566.50 | 15,906 |
| 06 Aug 2024 | 550.00 | 574.20 | 550.00 | 565.30 | 565.30 | 26,162 |
| 05 Aug 2024 | 560.00 | 573.90 | 543.65 | 549.05 | 549.05 | 19,796 |
| 02 Aug 2024 | 590.15 | 599.20 | 578.40 | 583.10 | 583.10 | 32,661 |
| 01 Aug 2024 | 659.50 | 660.00 | 591.85 | 600.25 | 600.25 | 74,437 |
| 31 July 2024 | 657.65 | 659.00 | 647.50 | 651.35 | 651.35 | 7,159 |
| 30 July 2024 | 646.00 | 665.00 | 645.25 | 656.20 | 656.20 | 13,490 |
| 29 July 2024 | 651.70 | 661.95 | 640.85 | 643.90 | 643.90 | 16,633 |
| 26 July 2024 | 633.95 | 659.05 | 633.95 | 651.60 | 651.60 | 18,327 |
| 25 July 2024 | 638.00 | 638.00 | 625.50 | 628.85 | 628.85 | 16,488 |
| 25 July 2024 | 5 Dividend | |||||
| 24 July 2024 | 620.00 | 640.75 | 618.00 | 638.45 | 633.45 | 5,758 |
| 23 July 2024 | 644.05 | 644.75 | 597.65 | 628.25 | 623.33 | 43,721 |
| 22 July 2024 | 653.90 | 657.25 | 642.05 | 644.00 | 638.96 | 10,954 |
| 19 July 2024 | 644.20 | 672.15 | 631.75 | 650.90 | 645.80 | 84,221 |
| 18 July 2024 | 662.00 | 662.00 | 635.00 | 638.60 | 633.60 | 40,167 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 659.95 | 663.25 | 648.95 | 657.35 | 652.20 | 22,927 |
| 15 July 2024 | 649.05 | 673.50 | 635.60 | 651.70 | 646.60 | 48,065 |
| 12 July 2024 | 629.00 | 657.25 | 629.00 | 645.35 | 640.30 | 33,133 |
| 11 July 2024 | 653.95 | 653.95 | 626.70 | 628.10 | 623.18 | 40,702 |
| 10 July 2024 | 655.60 | 659.30 | 625.65 | 644.75 | 639.70 | 17,140 |
| 09 July 2024 | 670.00 | 670.00 | 652.95 | 655.10 | 649.97 | 25,187 |
| 08 July 2024 | 687.95 | 687.95 | 658.30 | 664.15 | 658.95 | 11,483 |
| 05 July 2024 | 671.00 | 688.90 | 665.15 | 676.45 | 671.15 | 64,310 |
| 03 July 2024 | 646.50 | 646.50 | 632.85 | 638.75 | 633.75 | 10,937 |
| 02 July 2024 | 657.45 | 664.05 | 638.60 | 646.40 | 641.34 | 20,039 |
| 01 July 2024 | 630.60 | 674.95 | 621.35 | 644.55 | 639.50 | 67,783 |
| 28 June 2024 | 620.00 | 638.05 | 615.05 | 618.25 | 613.41 | 38,550 |
| 27 June 2024 | 603.00 | 647.60 | 592.90 | 614.55 | 609.74 | 28,957 |
| 26 June 2024 | 619.80 | 619.80 | 599.90 | 603.70 | 598.97 | 13,643 |
| 25 June 2024 | 610.00 | 627.25 | 605.00 | 612.80 | 608.00 | 21,521 |
| 24 June 2024 | 610.00 | 618.25 | 605.00 | 613.55 | 608.74 | 9,369 |
| 21 June 2024 | 609.35 | 633.95 | 609.35 | 619.65 | 614.80 | 14,398 |
| 20 June 2024 | 615.90 | 635.00 | 607.00 | 610.60 | 605.82 | 38,084 |
| 18 June 2024 | 590.35 | 590.35 | 572.85 | 575.85 | 571.34 | 18,430 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 598.00 | 602.20 | 594.65 | 596.40 | 591.73 | 5,927 |
| 13 June 2024 | 607.00 | 613.15 | 599.35 | 603.00 | 598.28 | 25,007 |
| 12 June 2024 | 618.85 | 618.85 | 592.25 | 607.90 | 603.14 | 16,826 |
| 11 June 2024 | 610.55 | 616.70 | 598.00 | 600.75 | 596.05 | 17,424 |
| 10 June 2024 | 555.40 | 616.85 | 555.10 | 610.25 | 605.47 | 126,524 |
| 07 June 2024 | 535.85 | 562.75 | 535.85 | 550.40 | 546.09 | 22,629 |
| 06 June 2024 | 533.30 | 545.00 | 531.25 | 534.80 | 530.61 | 10,035 |
| 05 June 2024 | 490.25 | 549.10 | 472.05 | 528.75 | 524.61 | 29,947 |
| 04 June 2024 | 520.50 | 520.95 | 455.00 | 483.45 | 479.66 | 35,308 |
| 03 June 2024 | 555.00 | 561.90 | 518.85 | 528.45 | 524.31 | 6,787 |
| 31 May 2024 | 550.95 | 551.75 | 533.90 | 548.70 | 544.40 | 4,320 |
| 30 May 2024 | 548.20 | 548.50 | 533.65 | 537.10 | 532.89 | 9,190 |
| 29 May 2024 | 547.00 | 558.35 | 543.30 | 549.05 | 544.75 | 3,918 |
| 28 May 2024 | 564.50 | 564.55 | 547.00 | 548.45 | 544.15 | 3,170 |
| 24 May 2024 | 578.05 | 582.55 | 568.00 | 569.60 | 565.14 | 3,632 |
| 23 May 2024 | 585.95 | 587.25 | 575.65 | 578.40 | 573.87 | 9,919 |
| 22 May 2024 | 582.65 | 599.90 | 578.15 | 582.15 | 577.59 | 8,417 |
| 21 May 2024 | 601.25 | 611.50 | 585.85 | 594.35 | 589.70 | 8,910 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 561.85 | 574.60 | 561.60 | 569.95 | 565.49 | 10,001 |
| 16 May 2024 | 553.10 | 569.10 | 550.00 | 562.15 | 557.75 | 11,166 |
| 15 May 2024 | 544.25 | 549.45 | 538.75 | 544.95 | 540.68 | 13,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.