NSE - Delayed Quote INR

Data Patterns (India) Limited (DATAPATTNS.NS)

2,295.20
+92.90
+(4.22%)
At close: May 9 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,179.102,310.002,145.002,295.202,295.201,696,374
May 8, 20252,185.502,297.002,185.502,202.302,202.301,140,727
May 7, 20252,180.002,289.902,121.002,158.202,158.20968,132
May 6, 20252,285.002,376.002,155.602,194.802,194.801,009,000
May 5, 20252,332.002,340.002,205.002,285.402,285.401,316,590
May 2, 20252,480.002,483.302,312.502,321.002,321.001,041,718
Apr 30, 20252,556.902,621.902,450.002,486.602,486.602,989,856
Apr 29, 20252,238.002,647.002,230.202,556.902,556.907,854,903
Apr 28, 20252,074.002,285.902,051.002,236.202,236.203,965,722
Apr 25, 20252,142.102,156.702,030.002,086.602,086.601,086,995
Apr 24, 20252,170.702,196.402,143.502,153.002,153.00890,609
Apr 23, 20252,144.602,190.002,073.102,171.402,171.401,605,266
Apr 22, 20251,965.002,148.701,962.002,130.102,130.104,297,678
Apr 21, 20251,909.001,965.001,903.601,959.001,959.00739,404
Apr 17, 20251,889.001,913.001,860.601,897.401,897.40543,121
Apr 16, 20251,879.001,910.001,855.701,890.701,890.701,093,121
Apr 15, 20251,694.601,914.001,694.601,878.701,878.706,862,116
Apr 11, 20251,656.801,689.001,641.701,681.951,681.95265,985
Apr 9, 20251,650.001,669.801,605.001,627.651,627.65310,223
Apr 8, 20251,665.001,708.301,634.551,662.801,662.80388,675
Apr 7, 20251,392.251,654.001,392.251,642.701,642.70656,539
Apr 4, 20251,719.951,737.851,658.001,681.151,681.15435,286
Apr 3, 20251,700.001,778.001,695.051,739.751,739.75715,421
Apr 2, 20251,696.851,728.451,673.101,722.151,722.15366,305
Apr 1, 20251,679.801,724.901,657.301,696.251,696.25461,330
Mar 28, 20251,695.201,757.801,678.251,689.951,689.95617,604
Mar 27, 20251,688.501,716.851,659.151,688.251,688.25592,876
Mar 26, 20251,729.451,740.001,676.001,692.651,692.65573,195
Mar 25, 20251,764.551,776.001,695.001,729.451,729.45894,547
Mar 24, 20251,738.001,819.951,728.001,738.301,738.301,725,642
Mar 21, 20251,715.001,746.001,684.651,713.351,713.351,123,578
Mar 20, 20251,744.001,764.001,681.501,688.951,688.951,487,691
Mar 19, 20251,669.551,785.951,653.601,714.051,714.055,348,683
Mar 18, 20251,635.551,635.551,635.551,635.551,635.55-
Mar 17, 20251,680.051,694.651,618.001,635.551,635.552,074,821
Mar 13, 20251,590.001,740.001,558.151,663.101,663.1012,843,543
Mar 12, 20251,599.951,646.001,566.401,586.301,586.301,536,971
Mar 11, 20251,598.001,635.201,551.151,582.051,582.052,372,363
Mar 10, 20251,641.101,705.001,580.001,631.001,631.007,416,889
Mar 7, 20251,421.101,689.901,417.501,628.251,628.2511,515,983
Mar 6, 20251,425.051,461.951,405.051,421.101,421.10520,069
Mar 5, 20251,412.351,465.001,392.001,415.051,415.05814,104
Mar 4, 20251,400.001,462.501,385.501,411.601,411.60892,244
Mar 3, 20251,438.001,464.001,351.151,433.901,433.90757,831
Feb 28, 20251,499.151,532.651,415.051,437.751,437.75876,478
Feb 27, 20251,613.001,619.001,510.001,520.501,520.50418,407
Feb 25, 20251,640.351,656.801,592.001,608.051,608.05528,027
Feb 24, 20251,540.001,689.001,501.001,642.901,642.904,145,046
Feb 21, 20251,569.951,689.951,538.051,553.601,553.60945,626
Feb 20, 20251,542.001,619.001,517.601,576.101,576.10554,844
Feb 19, 20251,422.001,632.551,405.401,544.851,544.853,170,630
Feb 18, 20251,525.001,547.451,412.201,423.751,423.75455,016
Feb 17, 20251,609.751,625.351,510.151,518.501,518.50420,948
Feb 14, 20251,696.101,704.151,600.001,606.001,606.00223,348
Feb 13, 20251,701.051,788.701,672.551,683.301,683.30272,567
Feb 12, 20251,750.001,783.701,641.051,719.051,719.05478,061
Feb 11, 20251,869.451,874.351,760.801,766.751,766.75249,498
Feb 10, 20251,920.051,941.701,862.001,869.451,869.45139,770
Feb 7, 20251,950.001,954.501,910.001,924.801,924.80137,946
Feb 6, 20252,000.002,011.501,958.001,963.901,963.90204,969
Feb 5, 20252,025.752,083.002,021.002,027.202,027.20124,786
Feb 4, 20252,009.952,047.151,967.552,024.752,024.75158,237
Feb 3, 20252,080.002,133.301,993.552,000.202,000.20189,417
Feb 1, 20252,221.052,333.002,062.002,100.202,100.20321,346
Jan 31, 20252,118.002,225.002,109.102,207.402,207.40140,531
Jan 30, 20252,105.502,184.852,105.002,129.602,129.60114,917
Jan 29, 20252,030.002,123.552,030.002,102.052,102.05109,527
Jan 28, 20251,985.402,116.701,891.352,066.002,066.00326,768
Jan 27, 20252,095.002,097.701,971.001,980.001,980.00206,079
Jan 24, 20252,189.352,212.752,096.052,106.352,106.35122,410
Jan 23, 20252,202.252,263.302,170.002,184.252,184.25133,439
Jan 22, 20252,289.502,291.202,150.002,199.952,199.95144,877
Jan 21, 20252,359.252,389.452,279.002,296.052,296.05103,497
Jan 20, 20252,286.302,369.852,264.802,359.602,359.60164,854
Jan 17, 20252,193.002,294.702,170.602,281.052,281.05167,575
Jan 16, 20252,160.002,218.752,160.002,193.402,193.4088,969
Jan 15, 20252,183.452,192.252,128.802,139.502,139.5077,003
Jan 14, 20252,116.452,170.002,054.552,149.052,149.05161,396
Jan 13, 20252,190.002,218.952,056.702,089.002,089.00209,284
Jan 10, 20252,300.002,325.002,224.802,234.202,234.20123,898
Jan 9, 20252,310.052,354.952,300.302,310.552,310.5565,431
Jan 8, 20252,399.002,443.002,300.002,313.352,313.35124,360
Jan 7, 20252,344.852,396.452,335.102,389.002,389.0082,008
Jan 6, 20252,520.002,521.002,333.002,344.802,344.80138,821
Jan 3, 20252,490.802,542.002,477.902,485.252,485.2579,116
Jan 2, 20252,508.802,513.902,475.852,490.802,490.8062,934
Jan 1, 20252,470.602,509.352,463.602,498.252,498.2569,178
Dec 31, 20242,390.002,484.202,380.002,470.702,470.7090,974
Dec 30, 20242,513.952,523.002,402.002,417.802,417.80105,115
Dec 27, 20242,494.952,549.002,472.652,512.602,512.6089,544
Dec 26, 20242,499.002,529.502,465.252,483.452,483.45112,469
Dec 24, 20242,503.002,580.002,470.102,487.402,487.40308,365
Dec 23, 20242,579.302,595.002,448.252,480.652,480.65182,839
Dec 20, 20242,487.002,592.802,471.002,567.752,567.75473,554
Dec 19, 20242,425.002,529.002,425.002,487.702,487.70110,893
Dec 18, 20242,602.952,603.002,517.002,525.002,525.0079,880
Dec 17, 20242,640.002,667.452,600.002,606.852,606.85123,310
Dec 16, 20242,544.802,664.852,543.502,642.802,642.80258,753
Dec 13, 20242,595.002,606.952,505.002,541.202,541.20168,756
Dec 12, 20242,628.852,667.952,589.102,601.352,601.35101,512
Dec 11, 20242,611.052,702.002,611.052,647.202,647.20198,080
Dec 10, 20242,662.502,670.002,595.302,628.002,628.0090,976
Dec 9, 20242,595.002,669.002,576.152,650.152,650.15160,633
Dec 6, 20242,633.302,649.802,581.002,599.452,599.45146,181
Dec 5, 20242,671.602,693.302,620.302,633.302,633.30218,978
Dec 4, 20242,549.802,683.002,542.052,668.752,668.75923,878
Dec 3, 20242,532.502,564.002,501.002,520.752,520.75107,876
Dec 2, 20242,499.002,554.552,474.202,534.702,534.70240,835
Nov 29, 20242,469.102,516.952,432.852,503.402,503.40155,343
Nov 28, 20242,420.002,574.652,414.202,466.802,466.80443,999
Nov 27, 20242,374.752,425.002,352.252,420.852,420.85160,791
Nov 26, 20242,320.002,408.002,313.002,357.602,357.60203,764
Nov 25, 20242,313.052,353.902,300.002,312.152,312.15117,506
Nov 22, 20242,323.002,333.752,265.052,283.002,283.00138,354
Nov 21, 20242,280.002,317.702,241.352,299.052,299.05166,565
Nov 19, 20242,177.402,324.252,172.952,291.352,291.35661,682
Nov 18, 20242,170.002,198.952,145.052,162.652,162.65119,899
Nov 14, 20242,172.152,213.952,146.952,166.652,166.65162,032
Nov 13, 20242,260.002,260.002,165.002,172.152,172.15174,635
Nov 12, 20242,280.002,349.852,213.052,260.602,260.60552,146
Nov 11, 20242,150.002,254.752,150.002,182.252,182.25554,522
Nov 8, 20242,396.852,408.502,300.002,322.752,322.75132,134
Nov 7, 20242,425.002,458.952,380.152,392.702,392.70148,479
Nov 6, 20242,385.002,436.352,377.102,418.902,418.90201,980
Nov 5, 20242,355.002,402.552,324.802,359.702,359.70134,602
Nov 4, 20242,437.852,437.852,348.302,364.902,364.90136,761
Nov 1, 20242,440.002,485.002,413.202,443.252,443.2572,806
Oct 31, 20242,465.002,469.752,385.052,419.852,419.85368,497
Oct 30, 20242,222.002,519.002,222.002,478.502,478.503,047,651
Oct 29, 20242,191.902,239.152,186.202,203.752,203.75129,296
Oct 28, 20242,189.902,229.002,116.502,191.902,191.90158,182
Oct 25, 20242,250.002,276.952,127.002,157.902,157.90238,554
Oct 24, 20242,247.002,315.952,240.252,258.752,258.75125,773
Oct 23, 20242,268.902,278.002,175.652,237.102,237.10219,298
Oct 22, 20242,385.002,410.002,251.002,268.902,268.90178,467
Oct 21, 20242,468.602,479.452,360.052,371.402,371.40122,293
Oct 18, 20242,448.002,481.002,372.002,450.752,450.75136,538
Oct 17, 20242,548.002,548.002,430.402,447.852,447.85159,085
Oct 16, 20242,509.052,547.002,501.052,531.052,531.05170,842
Oct 15, 20242,439.802,519.952,422.002,513.002,513.00255,649
Oct 14, 20242,500.002,509.852,422.102,436.452,436.45116,209
Oct 11, 20242,504.802,513.652,455.002,474.502,474.50197,246
Oct 10, 20242,429.802,525.002,391.152,497.052,497.05509,848
Oct 9, 20242,390.002,445.002,379.002,398.052,398.05247,115
Oct 8, 20242,237.002,388.702,217.302,377.152,377.15321,481
Oct 7, 20242,339.002,364.002,222.502,238.152,238.15248,740
Oct 4, 20242,285.002,357.852,234.052,330.252,330.25354,662
Oct 3, 20242,270.102,395.002,254.002,279.352,279.35448,044
Oct 1, 20242,320.002,351.502,292.652,302.302,302.30325,120
Sep 30, 20242,381.202,381.202,297.102,315.702,315.70448,896
Sep 27, 20242,493.752,496.002,365.002,383.202,383.20373,017
Sep 26, 20242,508.002,518.802,431.052,444.002,444.00194,847
Sep 25, 20242,506.002,542.202,472.002,503.252,503.25216,942
Sep 24, 20242,583.502,583.502,496.502,502.752,502.75217,362
Sep 23, 20242,552.552,639.902,535.802,559.452,559.45347,556
Sep 20, 20242,540.002,592.002,456.002,530.302,530.30502,907
Sep 19, 20242,688.802,688.802,509.502,526.902,526.90279,883
Sep 18, 20242,693.952,715.002,646.902,655.052,655.0592,872
Sep 17, 20242,749.752,749.752,680.052,697.252,697.2594,005
Sep 16, 20242,696.802,775.002,656.152,749.802,749.80197,255
Sep 13, 20242,694.952,707.952,667.052,684.952,684.9582,301
Sep 12, 20242,701.952,723.952,666.202,687.052,687.05161,496
Sep 11, 20242,732.002,732.002,690.002,696.202,696.2083,260
Sep 10, 20242,765.002,791.002,715.052,735.802,735.80145,127
Sep 9, 20242,712.352,783.202,647.502,726.502,726.50160,724
Sep 6, 20242,791.002,817.002,732.002,738.202,738.2099,063
Sep 5, 20242,784.002,818.602,756.352,792.802,792.8089,231
Sep 4, 20242,729.002,834.002,720.052,771.902,771.90257,598
Sep 3, 20242,778.952,833.852,722.552,737.102,737.10240,483
Sep 2, 20242,802.002,809.952,745.252,751.502,751.50141,974
Aug 30, 20242,809.952,849.952,735.002,804.352,804.35329,738
Aug 29, 20242,865.002,868.302,760.052,777.152,777.15161,008
Aug 28, 20242,873.102,899.902,860.002,871.852,871.8582,769
Aug 27, 20242,865.002,889.652,864.752,873.102,873.1070,613
Aug 26, 20242,882.952,906.502,860.002,865.552,865.55104,418
Aug 23, 20242,865.002,895.002,860.102,881.302,881.30112,864
Aug 22, 20242,911.002,911.002,860.402,870.402,870.40131,803
Aug 21, 20242,868.952,929.402,840.052,880.502,880.50215,664
Aug 20, 20242,870.002,889.052,836.602,859.552,859.55152,898
Aug 19, 20242,900.052,918.852,853.602,867.902,867.90333,619
Aug 16, 20242,948.352,991.452,910.002,920.352,920.35217,781
Aug 14, 20242,996.852,996.852,905.002,923.502,923.50190,527
Aug 13, 20242,929.903,096.902,894.802,996.852,996.85817,800
Aug 12, 20242,940.652,949.952,882.002,912.702,912.70153,774
Aug 9, 20242,990.003,019.902,936.052,960.652,960.65165,634
Aug 8, 20242,990.003,034.002,950.002,959.602,959.60139,457
Aug 7, 20242,901.053,010.552,836.152,991.102,991.10281,267
Aug 6, 20242,990.003,095.952,836.052,853.452,853.45344,896
Aug 5, 20243,002.003,079.452,930.052,962.902,962.90451,375
Aug 2, 20243,100.003,199.003,089.503,162.553,162.55241,619
Aug 1, 20243,198.403,228.153,160.003,166.503,166.50208,346
Jul 31, 20243,286.953,303.203,168.253,188.403,188.40305,036
Jul 30, 20243,350.003,373.203,270.003,283.553,283.55470,542
Jul 29, 20243,319.003,410.953,301.703,352.453,352.45426,219
Jul 26, 20243,410.003,440.953,277.653,296.803,296.80488,367
Jul 25, 20243,065.503,435.003,042.903,393.953,393.953,101,407
Jul 24, 20243,105.003,145.003,061.003,086.853,086.85181,036
Jul 23, 2024 6.5 Dividend
Jul 23, 20243,203.553,224.002,900.053,096.253,096.25402,124
Jul 22, 20243,149.003,246.703,064.953,192.803,186.30294,663
Jul 19, 20243,150.003,266.003,132.453,166.853,160.40540,706
Jul 18, 20243,306.953,319.853,135.253,152.453,146.03345,290
Jul 16, 20243,340.453,365.053,266.353,304.403,297.67245,823
Jul 15, 20243,364.103,406.953,301.003,337.153,330.36311,983
Jul 12, 20243,424.803,487.003,322.403,350.403,343.58635,592
Jul 11, 20243,214.853,450.003,200.003,395.203,388.291,484,096
Jul 10, 20243,296.403,320.003,151.103,204.803,198.28526,191
Jul 9, 20243,365.103,404.953,176.253,269.703,263.041,031,686
Jul 8, 20243,438.003,525.003,305.003,350.153,343.33932,704
Jul 5, 20243,180.003,655.003,148.053,390.403,383.505,253,914
Jul 4, 20243,200.003,224.953,120.053,179.703,173.23623,284
Jul 3, 20243,102.003,210.003,070.003,175.053,168.59544,790
Jul 2, 20243,047.803,198.103,001.003,089.703,083.411,497,013
Jul 1, 20243,001.053,089.902,984.003,043.153,036.95347,764
Jun 28, 20243,043.703,052.002,982.553,001.402,995.29192,617
Jun 27, 20243,015.003,099.002,961.803,014.303,008.16693,922
Jun 26, 20242,982.003,029.952,952.202,983.852,977.78228,986
Jun 25, 20243,006.803,069.952,950.002,971.652,965.60409,230
Jun 24, 20242,934.053,010.002,898.002,992.602,986.51328,116
Jun 21, 20242,963.803,040.002,863.002,946.552,940.55420,948
Jun 20, 20242,992.953,028.002,931.152,942.902,936.91425,450
Jun 19, 20243,115.053,148.002,961.002,993.502,987.41846,140
Jun 18, 20242,975.003,158.002,951.603,088.103,081.811,977,723
Jun 14, 20242,750.002,964.902,741.002,936.202,930.221,636,012
Jun 13, 20242,748.602,766.952,701.102,733.552,727.98369,905
Jun 12, 20242,691.402,785.002,683.002,724.902,719.35445,791
Jun 11, 20242,669.602,732.002,650.252,673.852,668.41430,848
Jun 10, 20242,680.202,689.852,626.002,658.352,652.94295,830
Jun 7, 20242,649.802,689.952,619.102,633.352,627.99347,845
Jun 6, 20242,587.002,713.002,554.352,617.852,612.52784,340
Jun 5, 20242,635.002,698.002,425.002,475.852,470.81843,110
Jun 4, 20242,974.152,979.952,379.352,617.752,612.42954,722
Jun 3, 20243,098.003,098.002,960.002,974.152,968.09459,103
May 31, 20242,860.003,000.002,765.502,962.402,956.371,253,026
May 30, 20242,865.002,932.002,817.002,843.252,837.46325,722
May 29, 20242,835.802,943.902,829.352,868.402,862.56390,445
May 28, 20242,933.452,966.502,827.052,834.102,828.33417,024
May 27, 20243,085.003,085.502,905.802,919.102,913.16617,186
May 24, 20243,115.003,178.003,022.553,039.753,033.56640,292
May 23, 20243,081.053,215.003,030.403,095.653,089.35797,508
May 22, 20243,249.953,259.553,041.003,050.553,044.34665,765
May 21, 20243,400.003,443.903,170.003,176.103,169.631,047,688
May 17, 20242,998.703,200.002,954.003,188.803,182.311,276,483
May 16, 20242,896.702,975.402,868.052,966.252,960.21369,254
May 15, 20242,960.002,996.102,840.602,865.652,859.82217,907
May 14, 20242,859.952,984.002,808.752,959.552,953.52674,627
May 13, 20242,812.702,839.952,737.852,768.552,762.91188,211
May 10, 20242,880.002,889.852,755.002,812.752,807.02289,083
May 9, 20242,801.002,934.002,797.552,848.652,842.85842,977

Related Tickers

PARAS.NS Paras Defence and Space Technologies Limited
1,458.50
+7.31%
 
COCHINSHIP.NS Cochin Shipyard Limited
1,484.60
+2.85%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,922.00
+3.62%
 
ZENTEC.NS Zen Technologies Limited
1,406.40
+4.99%
 
HAL.NS Hindustan Aeronautics Limited
4,501.20
+1.77%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,795.00
+1.03%
 
BDL.NS Bharat Dynamics Limited
1,531.80
+5.37%
 
APOLLO.NS Apollo Micro Systems Limited
130.31
+11.76%
 
BEL.NS Bharat Electronics Limited
315.85
+2.83%
 
PARAS.BO Paras Defence and Space Technologies Limited
1,458.45
+7.18%