DATAPATTNS.NS - Data Patterns (India) Limited

NSE - NSE Cours en temps réel. Devise en INR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 20231 661,251 747,001 653,301 665,251 665,25427 543
29 mai 20231 623,151 698,851 615,601 661,201 661,20390 463
26 mai 20231 597,001 628,751 591,251 603,951 603,9575 972
25 mai 20231 595,001 618,951 565,101 606,351 606,35113 868
24 mai 20231 592,001 606,951 564,951 598,901 598,9084 576
23 mai 20231 606,001 615,951 584,301 592,151 592,1571 447
22 mai 20231 602,001 625,001 583,001 606,451 606,4595 391
19 mai 20231 604,951 628,001 585,051 602,751 602,7595 529
18 mai 20231 646,851 663,001 598,001 604,801 604,80126 477
17 mai 20231 607,651 649,951 607,501 640,051 640,05209 627
16 mai 20231 539,901 620,001 531,001 598,651 598,65347 223
15 mai 20231 575,001 575,001 512,001 536,251 536,25287 827
12 mai 20231 618,051 631,951 580,001 589,551 589,55165 136
11 mai 20231 646,401 654,001 611,001 624,851 624,85120 451
10 mai 20231 694,201 703,251 631,401 635,301 635,30166 070
09 mai 20231 704,701 730,601 691,001 697,751 697,7598 339
08 mai 20231 711,501 725,001 685,051 699,751 699,75118 491
05 mai 20231 715,001 769,901 695,851 711,501 711,50202 252
04 mai 20231 651,351 735,001 641,001 713,451 713,45336 939
03 mai 20231 682,001 685,401 640,001 650,951 650,9592 409
02 mai 20231 674,001 702,951 670,001 682,251 682,25110 772
28 avr. 20231 638,901 715,001 638,851 662,951 662,95335 600
27 avr. 20231 648,001 658,951 617,401 628,551 628,5599 188
26 avr. 20231 669,401 688,801 635,451 645,801 645,80131 160
25 avr. 20231 699,001 720,001 660,001 669,401 669,40156 515
24 avr. 20231 680,001 721,951 675,901 697,451 697,45272 345
21 avr. 20231 701,001 738,451 664,001 684,601 684,60437 353
20 avr. 20231 592,001 748,401 555,801 692,851 692,851 121 422
19 avr. 20231 595,951 606,951 558,001 589,051 589,05166 605
18 avr. 20231 666,001 666,901 575,001 591,251 591,25233 001
17 avr. 20231 667,201 695,001 634,051 666,901 666,90226 605
13 avr. 20231 627,551 698,001 620,001 667,201 667,20578 937
12 avr. 20231 575,301 674,851 570,001 628,851 628,85931 291
11 avr. 20231 481,701 588,901 480,001 575,301 575,30822 671
10 avr. 20231 443,901 497,001 428,001 480,651 480,65228 213
06 avr. 20231 436,001 469,801 421,551 437,151 437,15147 666
05 avr. 20231 420,001 459,701 414,001 448,901 448,90187 875
03 avr. 20231 382,851 455,001 381,051 424,401 424,40300 188
31 mars 20231 362,001 401,001 362,001 375,701 375,70125 138
29 mars 20231 294,351 373,901 294,351 352,751 352,75133 130
28 mars 20231 339,801 348,501 295,001 301,851 301,8564 367
27 mars 20231 367,151 376,401 338,601 343,901 343,9046 036
24 mars 20231 403,801 419,101 360,001 371,201 371,20126 881
23 mars 20231 377,001 410,001 366,851 396,851 396,8577 509
22 mars 20231 399,051 412,001 375,201 379,051 379,0579 132
21 mars 20231 413,551 425,651 383,001 399,051 399,05159 040
20 mars 20231 332,951 421,701 304,001 406,551 406,55247 706
17 mars 20231 334,751 397,851 330,101 349,001 349,00255 870
16 mars 20231 312,001 344,501 280,251 337,251 337,25128 739
15 mars 20231 319,351 352,001 300,001 318,251 318,25150 487
14 mars 20231 312,051 320,001 260,001 309,051 309,05116 071
13 mars 20231 320,001 343,901 299,301 321,801 321,8088 218
10 mars 20231 315,901 338,701 293,051 318,951 318,9596 234
09 mars 20231 290,001 344,051 285,151 325,451 325,45224 345
08 mars 20231 294,051 314,401 272,001 293,751 293,75108 777
06 mars 20231 335,001 344,251 284,001 292,301 292,30108 346
03 mars 20231 324,001 359,651 324,001 333,001 333,00118 170
02 mars 20231 334,051 354,901 305,801 318,051 318,05132 627
01 mars 20231 309,951 349,701 299,201 336,951 336,95242 098
28 févr. 20231 204,001 335,001 203,951 305,901 305,90392 798
27 févr. 20231 210,001 243,001 179,001 202,951 202,95225 901
24 févr. 20231 253,001 264,951 204,201 224,901 224,90297 883
23 févr. 20231 294,801 294,801 235,001 243,751 243,75172 326
22 févr. 20231 260,001 309,951 240,401 286,751 286,75374 275
21 févr. 20231 340,951 351,801 260,001 266,401 266,40492 096
20 févr. 20231 436,001 438,001 335,001 348,101 348,10373 553
17 févr. 20231 400,001 449,801 395,001 435,801 435,80139 415
16 févr. 20231 400,001 424,801 387,451 405,901 405,90112 236
15 févr. 20231 427,001 429,901 391,051 395,501 395,5097 299
14 févr. 20231 409,501 432,401 400,001 422,451 422,45107 414
13 févr. 20231 422,951 451,901 387,351 402,451 402,45137 567
10 févr. 20231 447,651 453,001 411,851 422,951 422,95163 339
09 févr. 20231 492,001 496,501 445,201 454,501 454,50181 005
08 févr. 20231 510,001 516,901 471,201 491,001 491,00233 703
07 févr. 20231 496,701 510,001 470,251 503,501 503,50346 729
06 févr. 20231 485,451 540,001 435,001 481,151 481,15829 319
03 févr. 20231 410,001 469,951 350,001 452,401 452,40453 864
02 févr. 20231 353,051 441,001 326,951 402,901 402,90357 842
01 févr. 20231 413,901 478,001 315,551 361,701 361,701 051 983
31 janv. 20231 314,001 427,001 301,251 392,501 392,50859 992
30 janv. 20231 260,001 379,001 251,201 292,101 292,101 487 832
27 janv. 20231 193,851 197,901 135,801 163,401 163,40105 026
25 janv. 20231 223,001 223,951 181,801 200,151 200,1552 005
24 janv. 20231 210,001 231,051 198,001 219,251 219,2547 953
23 janv. 20231 257,701 263,251 197,501 210,601 210,6050 652
20 janv. 20231 242,001 263,901 241,151 249,401 249,4048 788
19 janv. 20231 233,001 265,351 232,451 240,951 240,9561 875
18 janv. 20231 261,001 261,001 234,551 242,501 242,5061 271
17 janv. 20231 252,901 261,001 223,501 253,451 253,4584 898
16 janv. 20231 240,951 251,951 222,501 246,651 246,65114 684
13 janv. 20231 168,001 242,001 162,451 225,751 225,75196 912
12 janv. 20231 171,451 176,501 155,001 161,401 161,4048 439
11 janv. 20231 160,401 197,001 160,401 170,701 170,7083 340
10 janv. 20231 172,001 172,001 145,251 152,901 152,9068 292
09 janv. 20231 170,001 185,001 162,001 166,451 166,4546 575
06 janv. 20231 177,801 188,001 140,001 164,151 164,1583 505
05 janv. 20231 145,001 176,801 140,051 171,851 171,8590 031
04 janv. 20231 137,951 157,751 107,601 149,101 149,10120 272
03 janv. 20231 128,001 149,751 118,151 138,951 138,95103 784
02 janv. 20231 100,001 129,951 096,001 121,751 121,75119 006
*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...