NSE: DATAPATTNS | Series: EQ
-
LTP
1,741.05
18.90 (1.1 %) -
Open
1,700.00
1,696.85 -
High
1,778.00
1,728.45 -
Low
1,695.05
1,673.10 -
Close
1,739.75
1,722.15 -
52W High
2,702.00
11 Dec, 2024 -
52W Low
1,351.15
03 Mar, 2025
Upper Circuit: 2,066.58
Lower Circuit: 1,377.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,700.00 | 1,778.00 | 1,695.05 | 1,741.05 | 1,739.75 | 17.60 | 1.02 | 2,702.00 | 1,351.15 | 715,421 | 124.98 Crore | 60,228 |
| 02 Apr, 2025 | 1,696.85 | 1,728.45 | 1,673.10 | 1,721.00 | 1,722.15 | 25.90 | 1.53 | 2,702.00 | 1,351.15 | 366,305 | 62.40 Crore | 33,099 |
| 01 Apr, 2025 | 1,679.80 | 1,724.90 | 1,657.30 | 1,698.80 | 1,696.25 | 6.30 | 0.37 | 2,702.00 | 1,351.15 | 461,330 | 78.09 Crore | 45,957 |
| 28 Mar, 2025 | 1,695.20 | 1,757.80 | 1,678.25 | 1,680.15 | 1,689.95 | 1.70 | 0.1 | 2,702.00 | 1,351.15 | 617,604 | 106.00 Crore | 54,702 |
| 27 Mar, 2025 | 1,688.50 | 1,716.85 | 1,659.15 | 1,698.15 | 1,688.25 | -4.40 | -0.26 | 2,702.00 | 1,351.15 | 592,876 | 100.36 Crore | 60,712 |
| 26 Mar, 2025 | 1,729.45 | 1,740.00 | 1,676.00 | 1,687.00 | 1,692.65 | -36.80 | -2.13 | 2,702.00 | 1,351.15 | 573,195 | 97.92 Crore | 45,892 |
| 25 Mar, 2025 | 1,764.55 | 1,776.00 | 1,695.00 | 1,727.95 | 1,729.45 | -8.85 | -0.51 | 2,702.00 | 1,351.15 | 894,547 | 154.64 Crore | 57,802 |
| 24 Mar, 2025 | 1,738.00 | 1,819.95 | 1,728.00 | 1,739.00 | 1,738.30 | 24.95 | 1.46 | 2,702.00 | 1,351.15 | 1,725,642 | 304.86 Crore | 99,507 |
| 21 Mar, 2025 | 1,715.00 | 1,746.00 | 1,684.65 | 1,711.00 | 1,713.35 | 24.40 | 1.44 | 2,702.00 | 1,351.15 | 1,123,578 | 193.13 Crore | 70,425 |
| 20 Mar, 2025 | 1,744.00 | 1,764.00 | 1,681.50 | 1,691.00 | 1,688.95 | -25.10 | -1.46 | 2,702.00 | 1,351.15 | 1,487,691 | 255.06 Crore | 85,126 |
| 19 Mar, 2025 | 1,669.55 | 1,785.95 | 1,653.60 | 1,710.00 | 1,714.05 | 63.75 | 3.86 | 2,702.00 | 1,351.15 | 5,348,683 | 924.67 Crore | 229,119 |
| 18 Mar, 2025 | 1,646.00 | 1,661.95 | 1,626.05 | 1,652.00 | 1,650.30 | 14.75 | 0.9 | 2,702.00 | 1,351.15 | 997,582 | 163.72 Crore | 52,967 |
| 17 Mar, 2025 | 1,680.05 | 1,694.65 | 1,618.00 | 1,618.00 | 1,635.55 | -27.55 | -1.66 | 2,702.00 | 1,351.15 | 2,074,821 | 344.61 Crore | 102,777 |
| 13 Mar, 2025 | 1,590.00 | 1,740.00 | 1,558.15 | 1,651.00 | 1,663.10 | 76.80 | 4.84 | 2,702.00 | 1,351.15 | 12,843,543 | 2,177.80 Crore | 466,445 |
| 12 Mar, 2025 | 1,599.95 | 1,646.00 | 1,566.40 | 1,575.00 | 1,586.30 | 4.25 | 0.27 | 2,702.00 | 1,351.15 | 1,536,971 | 245.64 Crore | 97,129 |
| 11 Mar, 2025 | 1,598.00 | 1,635.20 | 1,551.15 | 1,586.90 | 1,582.05 | -48.95 | -3 | 2,702.00 | 1,351.15 | 2,372,363 | 376.36 Crore | 152,451 |
| 10 Mar, 2025 | 1,641.10 | 1,705.00 | 1,580.00 | 1,603.00 | 1,631.00 | 2.75 | 0.17 | 2,702.00 | 1,351.15 | 7,416,889 | 1,219.58 Crore | 327,886 |
| 07 Mar, 2025 | 1,421.10 | 1,689.90 | 1,417.50 | 1,642.00 | 1,628.25 | 207.15 | 14.58 | 2,702.00 | 1,351.15 | 11,515,983 | 1,812.57 Crore | 439,821 |
| 06 Mar, 2025 | 1,425.05 | 1,461.95 | 1,405.05 | 1,416.00 | 1,421.10 | 6.05 | 0.43 | 2,702.00 | 1,351.15 | 520,069 | 73.99 Crore | 56,123 |
| 05 Mar, 2025 | 1,412.35 | 1,465.00 | 1,392.00 | 1,416.50 | 1,415.05 | 3.45 | 0.24 | 2,702.00 | 1,351.15 | 814,104 | 115.63 Crore | 77,442 |
| 04 Mar, 2025 | 1,400.00 | 1,462.50 | 1,385.50 | 1,411.90 | 1,411.60 | -22.30 | -1.56 | 2,702.00 | 1,351.15 | 892,244 | 126.60 Crore | 91,279 |