La bourse est fermée

Data Patterns (India) Limited (DATAPATTNS.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 422,00-34,05 (-1,39 %)
À la clôture : 03:30PM IST
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
22 déc. 20231 954,751 997,851 940,051 962,851 962,8575 188
21 déc. 20231 915,001 960,001 901,251 942,301 942,3091 390
20 déc. 20231 983,002 009,001 911,551 930,051 930,0599 808
19 déc. 20232 005,002 036,951 978,001 983,001 983,00128 653
18 déc. 20232 003,402 025,001 996,252 001,102 001,1051 892
15 déc. 20232 005,302 035,501 992,602 002,202 002,20131 010
14 déc. 20232 026,502 039,651 990,002 001,102 001,1098 317
13 déc. 20232 029,952 038,802 003,052 022,102 022,1050 993
12 déc. 20232 033,002 069,002 014,502 029,402 029,4096 208
11 déc. 20232 008,652 090,002 008,652 030,102 030,10228 686
08 déc. 20232 022,002 048,301 983,052 001,102 001,1082 156
07 déc. 20232 042,002 059,452 015,752 022,502 022,5072 967
06 déc. 20232 049,702 058,002 007,002 042,952 042,95106 266
05 déc. 20232 090,002 097,952 025,052 049,702 049,70135 025
04 déc. 20232 094,802 111,202 051,052 087,652 087,65196 054
01 déc. 20232 025,002 086,552 022,002 052,502 052,50211 808
30 nov. 20231 978,002 017,001 970,002 012,702 012,70185 308
29 nov. 20231 949,152 017,901 947,051 971,801 971,80125 111
28 nov. 20232 006,652 024,001 933,901 939,451 939,45253 130
24 nov. 20231 859,901 990,001 855,351 979,651 979,65651 391
23 nov. 20231 845,251 867,001 838,301 852,401 852,4047 311
22 nov. 20231 856,851 858,001 825,801 839,201 839,2052 813
21 nov. 20231 859,401 861,901 840,001 845,201 845,2075 914
20 nov. 20231 828,751 859,901 828,751 840,751 840,7559 169
17 nov. 20231 850,001 859,051 823,251 827,801 827,80102 230
16 nov. 20231 856,251 870,251 845,001 851,301 851,3068 795
15 nov. 20231 877,501 898,001 850,001 856,251 856,25118 424
13 nov. 20231 905,051 905,051 858,001 868,501 868,5083 680
10 nov. 20231 883,001 890,901 815,001 832,601 832,60198 305
09 nov. 20231 961,001 969,001 875,001 883,551 883,55149 861
08 nov. 20231 973,651 992,951 950,801 957,601 957,6076 874
07 nov. 20231 962,651 978,751 950,101 955,351 955,3581 191
06 nov. 20232 000,002 031,351 937,551 956,801 956,80427 944
03 nov. 20231 874,001 938,801 874,001 918,201 918,20121 336
02 nov. 20231 880,001 898,201 845,001 861,051 861,0564 237
01 nov. 20231 878,951 894,951 840,001 854,901 854,9057 981
*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...