Data Patterns (India) Limited (DATAPATTNS.NS) NSE

2,632.00

+40.5(+1.56%)

Updated at January 14 12:55PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20262,6302,596.92,596.92,651.92,576138,465
January 12, 20262,6432,6172,6172,6552,553317,263
January 09, 20262,672.22,650.62,650.62,7622,626.2449,948
January 08, 20262,6902,684.42,684.42,7742,671.6595,436
January 07, 20262,6702,693.42,693.42,699.92,647.7132,201
January 06, 20262,7372,678.62,678.62,739.72,652271,463
January 05, 20262,6242,731.32,731.32,7452,607.9557,522
January 02, 20262,6012,621.72,621.72,6382,596.2107,728
January 01, 20262,6232,601.22,601.22,633.12,592.882,386
December 31, 20252,577.22,626.62,626.62,6452,577.2199,095
December 30, 20252,650.12,583.12,583.12,6552,556.2291,842
December 29, 20252,6822,651.42,651.42,7192,631.3227,208
December 26, 20252,664.42,677.82,677.82,747.82,651364,511
December 24, 20252,6452,672.32,672.32,7352,630.4429,800
December 23, 20252,615.52,657.82,657.82,680.32,595.2287,280
December 22, 20252,556.42,615.42,615.42,6392,556.4352,933
December 19, 20252,5242,556.42,556.42,5652,503173,803
December 18, 20252,467.72,512.62,512.62,518.12,435.5325,611
December 17, 20252,5802,467.72,467.72,5802,447.1305,956
December 16, 20252,6032,581.22,581.22,6032,550184,150
December 15, 20252,5902,606.42,606.42,618.62,575148,462
December 12, 20252,6172,594.22,594.22,6262,566227,743
December 11, 20252,543.22,603.52,603.52,609.92,515.1289,304
December 10, 20252,6282,543.22,543.22,635.22,530322,576
December 09, 20252,579.12,623.62,623.62,634.42,511.7537,074
December 08, 20252,765.92,587.42,587.42,765.92,569.4659,417
December 05, 20252,897.12,766.32,766.32,931.62,744439,407
December 04, 20252,887.82,896.92,896.92,9652,875503,359
December 03, 20252,9082,888.52,888.52,9082,850.2248,269
December 02, 20252,9252,895.22,895.22,969.42,844.4358,877
December 01, 20252,9872,929.12,929.13,0252,913.8357,380
November 28, 20252,9622,970.82,970.83,0502,958656,177
November 27, 20252,9502,965.62,965.63,023.62,937.2406,940
November 26, 20252,956.12,941.82,941.82,999.92,927.3408,121
November 25, 20252,9402,946.42,946.43,043.22,935760,440
November 24, 20253,018.42,941.22,941.23,018.42,925483,756
November 21, 20253,1033,028.43,028.43,1443,011584,427
November 19, 20253,1083,055.23,055.23,108.93,027.1405,750
November 18, 20253,072.53,114.43,114.43,1563,055.4752,856
November 17, 20253,1103,085.93,085.93,193.63,061.11.13M
November 14, 20252,9913,100.73,100.73,1202,970.22.42M
November 13, 20252,9403,003.43,003.43,044.52,886.66.29M
November 12, 20252,778.92,792.22,792.22,8302,718328,396
November 11, 20252,644.42,756.72,756.72,8082,638.41.09M
November 10, 20252,6252,644.42,644.42,699.12,610.3190,450
November 07, 20252,607.92,616.22,616.22,626.12,545135,681
November 06, 20252,700.52,6102,6102,707.92,605129,475
November 04, 20252,7522,700.52,700.52,764.62,690123,153
November 03, 20252,7442,751.52,751.52,775.32,722.895,006
October 31, 20252,7102,7442,7442,755.62,710148,647
October 30, 20252,752.42,7082,7082,778.42,700.3159,655
October 29, 20252,787.52,7532,7532,787.52,740.9101,990
October 28, 20252,790.82,787.52,787.52,8302,759.9165,744
October 27, 20252,798.72,790.82,790.82,803.22,745176,054
October 24, 20252,811.82,798.72,798.72,8642,785.2260,983
October 23, 20252,8432,797.92,797.92,861.32,785162,497
October 21, 20252,8042,8422,8422,8502,801103,879
October 20, 20252,8202,7822,7822,823.22,758.7179,369
October 17, 20252,7302,806.82,806.82,8902,7251.14M
October 16, 20252,7072,731.72,731.72,744.12,685184,326
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved