U.S. markets closed

Data Patterns (India) Limited (DATAPATTNS.BO)

BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
2,870.45+38.40 (+1.36%)
Al cierre: 03:29PM IST
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20242,849.952,943.952,827.052,870.452,870.4514,673
28 may 20242,949.952,961.002,828.502,832.052,832.0519,076
27 may 20243,053.053,086.352,905.752,918.402,918.4059,276
24 may 20243,114.953,177.003,025.003,039.903,039.9047,707
23 may 20243,081.053,210.003,031.503,100.303,100.3027,009
22 may 20243,244.403,271.203,040.003,049.853,049.8527,899
21 may 20243,399.003,444.003,166.803,174.753,174.7550,985
17 may 20243,000.003,202.702,955.003,188.503,188.50105,587
16 may 20242,902.952,975.452,871.002,966.502,966.5030,978
15 may 20242,963.052,995.402,845.002,866.752,866.7522,629
14 may 20242,845.002,984.552,806.952,967.002,967.0018,678
13 may 20242,802.302,824.552,740.002,767.102,767.1011,327
10 may 20242,872.902,890.002,755.002,808.652,808.6525,030
09 may 20242,818.452,934.002,797.802,849.402,849.4023,178
08 may 20242,740.002,856.702,715.002,794.552,794.5514,456
07 may 20242,830.552,875.002,714.252,735.102,735.1022,996
06 may 20242,895.052,902.352,779.902,821.752,821.7511,163
03 may 20242,956.952,980.052,862.652,891.752,891.7520,294
02 may 20242,978.053,001.602,942.902,948.752,948.756,951
30 abr 20243,033.303,033.502,951.702,968.402,968.4015,589
29 abr 20243,125.003,134.952,904.603,007.553,007.5559,227
26 abr 20243,109.253,136.803,045.153,108.803,108.8018,979
25 abr 20243,064.653,157.503,036.403,082.303,082.3014,391
24 abr 20242,913.753,210.002,893.203,063.803,063.80135,983
23 abr 20242,925.952,925.952,856.302,888.602,888.605,158
22 abr 20242,823.352,969.252,816.452,907.652,907.6519,783
19 abr 20242,701.552,898.952,634.002,794.952,794.9548,853
18 abr 20242,831.552,843.002,718.452,740.602,740.6011,189
16 abr 20242,835.952,914.752,789.752,800.952,800.9513,049
15 abr 20242,831.502,901.752,767.552,835.952,835.9515,796
12 abr 20243,007.903,015.002,925.002,937.652,937.6524,355
10 abr 20242,697.253,045.002,646.003,001.803,001.80120,295
09 abr 20242,654.002,719.852,633.652,685.352,685.3518,844
08 abr 20242,710.002,734.952,637.002,653.702,653.705,710
05 abr 20242,705.152,722.302,668.952,690.752,690.758,084
04 abr 20242,778.252,781.452,627.052,690.052,690.0517,145
03 abr 20242,713.952,780.002,686.702,732.952,732.9536,176
02 abr 20242,747.202,811.402,671.652,713.952,713.9546,021
01 abr 20242,468.352,585.002,468.002,560.902,560.9024,169
28 mar 20242,494.502,494.502,406.702,422.052,422.0521,128
27 mar 20242,369.952,482.002,362.002,456.252,456.2537,043
26 mar 20242,324.852,384.852,300.852,348.652,348.657,338
22 mar 20242,353.352,372.352,303.002,325.102,325.1012,352
21 mar 20242,296.752,385.002,267.102,356.502,356.509,059
20 mar 20242,250.002,275.002,211.602,251.752,251.757,874
19 mar 20242,364.752,364.752,213.002,240.902,240.9025,980
18 mar 20242,322.702,448.452,322.702,339.202,339.2012,164
15 mar 20242,419.952,429.952,270.052,363.152,363.1537,217
14 mar 20242,133.002,403.102,101.052,384.602,384.6060,056
13 mar 20242,401.652,460.252,181.952,184.652,184.6578,239
12 mar 20242,555.102,555.102,400.052,424.352,424.3536,267
11 mar 20242,729.052,729.052,540.052,556.452,556.459,857
07 mar 20242,700.002,750.002,666.802,697.802,697.8030,203
06 mar 20242,699.202,791.402,570.002,635.902,635.9050,764
05 mar 20242,939.052,939.052,635.052,679.402,679.4069,196
04 mar 20242,800.153,078.002,800.102,914.152,914.1569,469
01 mar 20242,546.952,699.002,475.002,656.502,656.5026,425
29 feb 20242,475.002,547.102,397.052,477.202,477.2028,570
28 feb 20242,550.052,582.502,433.052,493.352,493.3525,219
27 feb 20242,620.002,678.952,526.052,547.652,547.65143,843
26 feb 20242,351.002,625.002,351.002,578.902,578.90146,646
23 feb 20242,271.852,418.852,222.002,364.452,364.4575,416
22 feb 20242,099.102,254.002,047.002,238.602,238.6059,042
21 feb 20242,039.302,109.002,018.102,059.402,059.4036,161
20 feb 20242,046.052,098.952,016.752,039.502,039.5014,730
19 feb 20242,069.552,160.252,041.052,056.552,056.5577,379
16 feb 20241,885.102,035.151,885.102,018.302,018.306,138,216
15 feb 20241,860.751,889.901,851.001,855.201,855.2010,817
14 feb 20241,767.401,889.551,757.401,872.551,872.555,578
13 feb 20241,869.851,869.851,780.001,790.951,790.955,543
12 feb 20241,875.451,875.451,835.051,846.801,846.804,144
09 feb 20241,907.601,912.701,853.051,875.301,875.304,619
08 feb 20241,900.551,922.101,890.351,901.151,901.153,705
07 feb 20241,920.751,920.751,887.251,888.951,888.955,231
06 feb 20241,879.901,905.001,868.801,887.751,887.7516,575
05 feb 20241,949.901,949.901,882.001,889.951,889.956,832
02 feb 20241,962.551,968.851,905.001,913.201,913.2017,991
01 feb 20242,047.502,050.001,920.101,943.551,943.5522,772
31 ene 20241,954.151,959.651,881.001,905.001,905.008,444
30 ene 20241,870.051,966.001,870.051,953.651,953.6536,003
29 ene 20241,866.651,875.901,850.051,869.751,869.7510,776
25 ene 20241,894.301,911.101,852.101,860.601,860.6011,137
24 ene 20241,859.851,874.101,818.001,866.801,866.805,061
23 ene 20241,885.201,907.751,835.001,859.851,859.8516,296
19 ene 20241,963.201,963.201,910.851,925.501,925.502,897
18 ene 2024------
17 ene 20241,907.001,979.801,887.951,975.101,975.108,014
16 ene 20241,960.551,982.351,905.901,919.701,919.7020,973
15 ene 20242,000.002,000.001,955.101,960.551,960.554,985
12 ene 20241,975.202,000.001,967.001,982.001,982.0019,246
11 ene 20241,998.951,998.951,960.001,974.101,974.103,586
10 ene 20241,974.852,000.001,936.851,976.851,976.8522,510
09 ene 20241,999.302,008.001,946.051,961.251,961.255,672
08 ene 20241,914.751,994.701,893.001,978.101,978.1017,826
05 ene 20241,899.001,921.001,876.401,902.751,902.7517,540
04 ene 20241,866.151,891.101,857.551,880.651,880.6519,868
03 ene 20241,917.851,917.851,850.151,856.851,856.8520,545
02 ene 20241,840.151,925.001,840.151,899.901,899.909,791
01 ene 20241,861.201,861.601,830.051,839.501,839.5028,072
29 dic 20231,882.001,903.501,853.151,861.601,861.6018,018
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...