La bourse est fermée

Data Patterns (India) Limited (DATAPATTNS.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
3 039,75-55,90 (-1,81 %)
À la clôture : 03:30PM IST
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20243 115,003 178,003 022,553 039,753 039,75640 262
23 mai 20243 081,053 215,003 030,403 095,653 095,65797 508
22 mai 20243 249,953 259,553 041,003 050,553 050,55665 765
21 mai 20243 400,003 443,903 170,003 176,103 176,101 047 688
17 mai 20242 998,703 200,002 954,003 188,803 188,801 276 483
16 mai 20242 896,702 975,402 868,052 966,252 966,25369 254
15 mai 20242 960,002 996,102 840,602 865,652 865,65217 907
14 mai 20242 859,952 984,002 808,752 959,552 959,55674 627
13 mai 20242 812,702 839,952 737,852 768,552 768,55188 211
10 mai 20242 880,002 889,852 755,002 812,752 812,75289 083
09 mai 20242 801,002 934,002 797,552 848,652 848,65842 977
08 mai 20242 740,002 860,002 715,102 796,352 796,35296 586
07 mai 20242 833,002 875,002 714,602 736,702 736,70267 352
06 mai 20242 909,002 909,002 775,002 820,652 820,65288 726
03 mai 20242 959,952 978,752 862,952 892,902 892,90221 661
02 mai 20242 975,003 002,502 942,002 948,102 948,10154 056
30 avr. 20243 020,003 036,802 952,202 969,952 969,95232 625
29 avr. 20243 124,003 133,002 906,353 011,553 011,55548 093
26 avr. 20243 100,003 137,003 043,803 105,053 105,05307 418
25 avr. 20243 074,953 157,103 030,003 083,103 083,10469 299
24 avr. 20242 900,003 208,952 898,003 064,453 064,452 349 179
23 avr. 20242 919,952 923,552 856,002 888,552 888,55238 442
22 avr. 20242 820,502 966,002 815,302 909,052 909,05694 556
19 avr. 20242 724,952 900,002 640,002 795,302 795,30920 556
18 avr. 20242 840,002 845,702 718,002 737,352 737,35209 903
16 avr. 20242 841,952 918,802 792,002 805,652 805,65340 391
15 avr. 20242 835,002 902,202 767,702 836,852 836,85488 505
12 avr. 20243 006,003 019,002 920,652 938,702 938,70695 653
10 avr. 20242 700,003 043,952 646,203 007,003 007,002 503 203
09 avr. 20242 671,902 719,952 632,702 688,302 688,30155 038
08 avr. 20242 733,352 734,002 635,002 653,602 653,60113 084
05 avr. 20242 707,952 721,102 665,302 694,902 694,90148 352
04 avr. 20242 762,852 781,952 625,002 692,902 692,90395 967
03 avr. 20242 717,302 780,002 686,202 739,002 739,00283 982
02 avr. 20242 750,002 814,702 657,652 713,302 713,30978 509
01 avr. 20242 469,002 610,002 464,652 563,552 563,55253 417
28 mars 20242 490,002 495,102 408,002 422,002 422,00153 271
27 mars 20242 376,902 487,452 357,602 456,052 456,05432 498
26 mars 20242 301,052 389,402 301,002 347,452 347,45154 303
22 mars 20242 371,952 371,952 300,002 328,352 328,35139 560
21 mars 20242 295,002 386,602 265,002 352,102 352,10245 041
20 mars 20242 250,002 283,952 210,002 254,602 254,60151 009
19 mars 20242 350,002 351,002 226,952 245,202 245,20214 928
18 mars 20242 363,102 446,952 322,002 338,402 338,40215 180
15 mars 20242 410,152 436,002 270,002 363,852 363,85354 905
14 mars 20242 120,252 401,552 101,002 379,202 379,20537 063
13 mars 20242 420,002 463,602 181,502 183,252 183,25619 844
12 mars 20242 542,102 555,002 400,002 423,852 423,85277 203
11 mars 20242 720,002 722,852 538,002 555,452 555,45265 622
07 mars 20242 797,702 797,702 665,002 698,102 698,10312 456
06 mars 20242 709,902 799,002 568,652 634,402 634,40410 898
05 mars 20242 930,002 939,852 635,102 669,902 669,90694 807
04 mars 20242 800,003 080,002 799,002 894,102 894,101 880 574
01 mars 20242 495,052 699,902 471,302 662,952 662,95898 910
29 févr. 20242 488,002 547,752 405,002 484,352 484,35289 201
28 févr. 20242 564,002 587,952 430,002 490,752 490,75703 132
27 févr. 20242 620,002 679,952 529,102 549,352 549,352 048 941
26 févr. 20242 350,002 625,002 350,002 572,302 572,302 464 376
23 févr. 20242 265,002 419,002 220,002 362,152 362,152 547 512
22 févr. 20242 101,952 255,002 045,452 239,052 239,051 648 007
21 févr. 20242 036,952 110,002 018,202 060,452 060,45274 446
20 févr. 20242 053,952 099,952 018,002 036,952 036,95255 189
19 févr. 20242 061,002 161,002 046,002 058,652 058,651 055 425
16 févr. 20241 905,002 037,951 905,002 019,152 019,151 536 264
15 févr. 20241 877,401 892,751 851,001 854,651 854,6543 034
14 févr. 20241 751,051 888,001 751,001 872,051 872,05122 411
13 févr. 20241 840,051 849,901 777,251 791,701 791,70125 897
12 févr. 20241 879,951 900,001 836,001 851,151 851,1583 399
09 févr. 20241 912,001 912,851 852,801 875,601 875,60103 426
08 févr. 20241 905,001 924,451 892,551 901,301 901,3072 153
07 févr. 20241 900,001 918,901 886,601 889,501 889,50123 639
06 févr. 20241 905,001 905,001 867,901 888,401 888,4086 253
05 févr. 20241 935,951 938,351 882,101 889,601 889,60133 091
02 févr. 20241 956,001 969,201 905,101 914,951 914,95170 748
01 févr. 20242 050,002 050,001 919,051 942,451 942,45477 814
31 janv. 20241 956,601 961,951 880,101 905,501 905,50225 263
30 janv. 20241 875,001 967,651 875,001 953,751 953,75193 352
29 janv. 20241 868,951 879,351 851,051 869,151 869,1577 080
25 janv. 20241 876,601 920,001 852,101 858,151 858,1599 093
24 janv. 20241 859,001 874,401 811,101 866,601 866,6094 735
23 janv. 20241 889,951 909,001 832,901 860,151 860,1595 697
19 janv. 20241 958,651 963,801 912,301 922,851 922,8557 018
18 janv. 20241 971,751 982,151 900,001 933,351 933,35105 851
17 janv. 20241 905,001 980,001 881,701 976,151 976,15207 091
16 janv. 20241 959,001 983,851 902,001 923,801 923,80110 536
15 janv. 20241 983,651 983,651 983,651 983,651 983,65-
12 janv. 20241 980,802 000,001 970,001 983,651 983,65123 598
11 janv. 20241 994,001 994,001 958,951 973,201 973,2071 143
10 janv. 20241 964,952 001,101 934,051 978,101 978,10147 756
09 janv. 20242 000,002 007,801 945,001 961,051 961,05146 932
08 janv. 20241 903,501 995,451 890,301 978,551 978,55464 287
05 janv. 20241 900,001 922,751 877,001 903,451 903,45116 200
04 janv. 20241 874,651 891,351 866,051 879,301 879,30213 136
03 janv. 20241 911,401 916,801 849,501 855,951 855,95151 537
02 janv. 20241 849,651 926,801 849,651 898,801 898,80363 749
01 janv. 20241 862,001 869,451 830,001 840,901 840,90404 794
29 déc. 20231 882,951 903,401 855,001 861,201 861,20130 340
28 déc. 20231 902,151 902,151 874,001 881,751 881,75103 122
27 déc. 20231 931,951 942,901 878,501 882,901 882,90201 347
26 déc. 20231 962,851 978,001 920,051 925,451 925,45102 068
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...