Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DATAPATTNS, Data Patterns (India) Limited, INE0IX101010, Listing: 24-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 3,268.8 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Jun-2025 Bumper: -; Drift%: -
Industry: Aerospace & Defense Face Value: 2; VWAP21: 2,562.98 Low52 Price: 1,351.15 Barrier: 2,480.0; Drift%: -2.23
Basic Industry: Aerospace & Defense Total Equity: 55,983,969 Low52 Date: 03-Mar-2025 SHP: 42.41 / 12.78 / 8.08 / 36.72
Q M W D
Trend Indicator
SiS14: 58
High/Low Price Quarter: 2,542.0 / 1,351.15 Month: 3,038.0 / 2,520.0 Week: 2,585.7 / 2,372.2 Day: 2,498.2 / 2,417.0 Sis67: 76
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,493.90 2,498.20 2,417.00 2,425.80 2,457.84 -3.18 13,580.59 128,812 1.18 48,727 1.53 11.98 24
2 26-Aug 2,552.10 2,593.90 2,488.00 2,505.60 2,536.36 -2.03 14,027.34 207,037 1.89 94,328 2.95 23.92 46
3 25-Aug 2,639.00 2,650.00 2,548.70 2,557.40 2,581.46 -1.28 14,317.34 156,906 1.43 72,148 2.26 18.62 35
4 22-Aug 2,598.00 2,680.90 2,560.10 2,590.60 2,605.25 -0.36 14,503.21 252,834 2.31 90,337 2.83 23.54 44
5 21-Aug 2,560.30 2,610.90 2,538.10 2,599.90 2,586.10 1.55 14,555.27 299,982 2.74 157,794 4.94 40.81 77
6 20-Aug 2,552.10 2,578.50 2,505.60 2,560.30 2,543.12 0.76 14,333.58 222,892 2.04 110,908 3.47 28.21 54
7 19-Aug 2,598.00 2,599.90 2,531.00 2,541.00 2,547.30 -1.94 14,225.00 190,889 1.74 87,587 2.74 22.31 43
8 18-Aug 2,561.80 2,615.70 2,543.10 2,591.40 2,586.93 2.94 14,507.69 249,491 2.28 129,590 4.06 33.52 63
9 14-Aug 2,510.00 2,527.90 2,501.60 2,517.50 2,512.23 0.46 14,093.96 121,189 1.11 54,716 1.71 13.75 27
10 13-Aug 2,537.10 2,584.00 2,500.00 2,506.00 2,527.84 -0.76 14,029.00 238,354 2.18 94,211 2.95 23.82 46
11 12-Aug 2,515.00 2,548.20 2,480.60 2,525.10 2,520.37 0.43 14,136.51 172,009 1.57 65,477 2.05 16.50 32
12 11-Aug 2,372.20 2,585.70 2,372.20 2,514.30 2,494.74 3.58 14,076.05 701,262 6.41 310,672 9.73 77.50 148
13 08-Aug 2,400.00 2,480.00 2,351.00 2,427.50 2,405.25 -5.53 13,590.11 1,034,188 9.45 297,581 9.32 71.58 142
14 07-Aug 2,590.00 2,626.90 2,542.10 2,569.60 2,582.46 -1.02 14,385.64 192,214 1.76 60,977 1.91 15.75 29
15 06-Aug 2,686.00 2,710.00 2,585.00 2,596.10 2,624.79 -2.45 14,534.00 199,422 1.82 72,396 2.27 19.00 35
16 05-Aug 2,725.00 2,735.00 2,630.00 2,661.40 2,674.70 -1.93 14,899.57 235,919 2.15 79,107 2.48 21.16 38
17 04-Aug 2,540.10 2,725.00 2,525.70 2,713.80 2,663.18 6.40 15,192.93 410,942 3.75 109,637 3.43 29.20 52
18 01-Aug 2,640.00 2,640.00 2,541.40 2,550.50 2,582.44 -3.42 14,278.71 143,700 1.31 65,343 2.05 16.87 31
19 31-Jul 2,530.00 2,717.10 2,520.00 2,640.90 2,642.85 1.85 14,784.81 308,382 2.82 112,223 3.52 29.66 53
20 30-Jul 2,600.00 2,610.40 2,550.10 2,592.90 2,579.07 0.33 14,516.08 138,633 1.27 56,262 1.76 14.51 27
21 29-Jul 2,558.10 2,625.00 2,529.80 2,584.40 2,568.33 0.50 14,468.50 186,512 1.70 62,543 1.96 16.06 30
22 28-Jul 2,670.10 2,724.50 2,558.00 2,571.60 2,612.94 -3.95 14,396.84 262,341 2.40 121,704 3.81 31.80 58
23 25-Jul 2,780.70 2,782.00 2,670.90 2,677.40 2,719.73 -3.71 14,989.15 133,065 1.22 62,794 1.97 17.08 30
24 24-Jul 2,788.00 2,802.90 2,753.70 2,780.70 2,782.44 0.10 15,567.46 109,481 1.00 39,472 1.24 10.98 19
25 23-Jul 2,818.50 2,830.00 2,746.50 2,777.80 2,777.51 -1.08 15,551.23 131,953 1.21 43,537 1.36 12.09 21
26 22-Jul 2,728.20 2,814.90 2,726.20 2,808.10 2,786.63 2.93 15,720.86 231,821 2.12 66,972 2.10 18.66 32
27 21-Jul 2,750.70 2,752.40 2,627.10 2,728.20 2,687.77 -1.06 15,273.55 406,644 3.71 136,727 4.28 36.75 65
28 18-Jul 2,881.90 2,934.70 2,735.80 2,757.50 2,813.86 -4.77 15,437.58 380,903 3.48 151,993 4.76 42.77 72
29 17-Jul 2,895.00 2,909.90 2,880.00 2,895.60 2,893.53 0.08 16,210.72 111,067 1.01 31,923 1.00 9.24 15
30 16-Jul 2,870.00 2,909.40 2,848.00 2,893.20 2,881.57 0.73 16,197.28 152,962 1.40 45,285 1.42 13.05 22
31 15-Jul 2,862.70 2,909.90 2,852.00 2,872.20 2,883.10 0.33 16,079.72 144,830 1.32 39,941 1.25 11.52 19
32 14-Jul 2,854.10 2,890.00 2,811.00 2,862.70 2,856.12 0.48 16,026.53 228,593 2.09 48,264 1.51 13.78 23
33 11-Jul 2,959.90 2,968.00 2,835.70 2,849.10 2,876.47 -3.28 15,950.39 248,556 2.27 87,209 2.73 25.09 42
34 10-Jul 3,030.00 3,030.30 2,921.20 2,945.70 2,967.32 -2.63 16,491.20 218,156 1.99 75,047 2.35 22.27 36
35 09-Jul 2,980.00 3,038.00 2,975.40 3,025.30 3,012.22 1.19 16,936.83 245,805 2.25 123,561 3.87 37.22 59
36 08-Jul 2,962.90 2,999.00 2,921.00 2,989.70 2,972.65 0.90 16,737.53 264,428 2.42 103,123 3.23 30.65 49
37 07-Jul 2,972.00 2,980.00 2,916.50 2,962.90 2,951.32 -0.62 16,587.49 177,750 1.62 56,242 1.76 16.60 27
38 04-Jul 3,000.00 3,025.50 2,971.60 2,981.50 2,994.18 0.50 16,691.62 355,175 3.24 95,781 3.00 28.68 46
39 03-Jul 2,960.00 3,006.30 2,931.00 2,966.80 2,974.89 0.44 16,609.32 242,977 2.22 95,607 2.99 28.44 46
40 02-Jul 2,936.90 2,962.40 2,913.00 2,953.70 2,941.35 0.84 16,535.98 244,991 2.24 120,747 3.78 35.52 58
41 01-Jul 2,900.00 2,964.90 2,895.00 2,929.10 2,930.76 0.98 16,398.26 265,534 2.43 103,850 3.25 30.44 50
42 30-Jun 2,856.60 2,912.00 2,839.70 2,900.70 2,885.20 2.72 16,239.27 358,820 3.28 128,808 4.03 37.16 61
43 27-Jun 2,873.50 2,897.90 2,805.00 2,824.00 2,849.39 -1.34 15,809.00 324,827 2.97 108,981 3.41 31.05 52
44 26-Jun 2,804.90 2,907.00 2,804.90 2,862.50 2,859.34 2.58 16,025.41 584,660 5.34 126,753 3.97 36.24 60
45 25-Jun 2,935.00 2,945.00 2,775.00 2,790.60 2,831.03 -4.91 15,622.89 766,545 7.00 299,266 9.37 84.72 143
46 24-Jun 3,054.90 3,070.00 2,922.00 2,934.60 2,958.51 -2.95 16,429.06 442,961 4.05 167,292 5.24 49.49 80
47 23-Jun 2,956.90 3,053.40 2,937.20 3,023.70 3,018.70 2.23 16,927.87 624,221 5.70 159,009 4.98 48.00 76
48 20-Jun 2,943.00 2,998.00 2,906.10 2,957.80 2,957.84 0.77 16,558.94 590,173 5.39 184,550 5.78 54.59 88
49 19-Jun 3,005.90 3,115.00 2,901.70 2,935.10 3,023.48 -2.20 16,431.85 1,129,045 10.31 197,721 6.19 59.78 94
50 18-Jun 3,010.20 3,065.00 2,971.90 3,001.20 3,022.02 0.06 16,801.91 501,012 4.58 107,679 3.37 32.54 51
51 17-Jun 2,975.00 3,048.50 2,970.10 2,999.30 3,012.81 1.30 16,791.27 447,542 4.09 144,072 4.51 43.41 69
52 16-Jun 3,015.40 3,059.00 2,896.00 2,960.80 2,973.06 -1.39 16,575.73 621,057 5.67 136,581 4.28 40.61 65
53 13-Jun 2,840.20 3,025.00 2,840.00 3,002.50 2,967.00 2.47 16,809.19 845,827 7.73 168,794 5.29 50.00 80
54 12-Jun 3,026.90 3,049.30 2,902.60 2,930.00 2,973.82 -3.23 16,403.00 601,596 5.49 193,696 6.07 57.60 92
55 11-Jun 3,139.00 3,139.00 2,961.10 3,027.80 3,051.68 -3.06 16,950.83 726,518 6.64 210,534 6.59 64.25 100
56 10-Jun 2,972.80 3,136.00 2,960.00 3,123.40 3,080.95 5.74 17,486.03 1,633,605 14.92 422,605 13.24 130.20 201
57 09-Jun 3,075.00 3,110.10 2,942.00 2,953.90 2,983.85 -3.60 16,537.10 791,544 7.23 333,433 10.44 99.49 159
58 06-Jun 3,200.00 3,268.80 3,050.00 3,064.30 3,131.32 -3.37 17,155.17 1,492,426 13.63 478,272 14.98 149.76 228
59 05-Jun 3,003.00 3,209.90 2,974.00 3,171.30 3,124.53 6.23 17,754.20 2,898,002 26.47 719,607 22.54 224.84 343
60 04-Jun 2,960.00 3,043.90 2,911.90 2,985.20 2,977.65 0.72 16,712.33 1,270,764 11.61 280,469 8.79 83.51 134
61 03-Jun 2,960.00 3,027.00 2,933.30 2,963.90 2,973.19 0.56 16,593.09 1,142,851 10.44 303,758 9.52 90.31 145
62 02-Jun 2,850.00 2,972.00 2,818.30 2,947.30 2,928.74 3.48 16,500.16 1,961,597 17.92 551,424 17.27 161.50 263
63 30-May 2,865.00 2,920.00 2,803.70 2,848.20 2,875.52 -0.46 15,945.35 959,867 8.77 254,078 7.96 73.06 121
64 29-May 2,880.00 2,930.00 2,841.40 2,861.40 2,877.19 0.55 16,019.25 944,240 8.62 256,070 8.02 73.68 122
65 28-May 2,824.60 2,870.00 2,801.80 2,845.70 2,838.75 1.13 15,931.36 763,508 6.97 176,201 5.52 50.02 84
66 27-May 2,832.00 2,875.90 2,792.20 2,813.80 2,834.25 -0.39 15,752.77 1,045,833 9.55 259,985 8.14 73.69 124
67 26-May 2,730.00 2,910.00 2,717.80 2,824.80 2,829.90 3.91 15,814.35 2,390,879 21.84 440,922 13.81 124.78 210

Similar Stocks: BEL    HAL    ASTRAMICRO    DCXINDIA    IDEAFORGE    MIDHANI    MTARTECH    PARAS    ZENTEC    BDL    APOLLO    AVANTEL    ROSSTECH    DATAPATTNS    GRSE    C2C    KRISHNADEF    TECHERA    UNIMECH    NIBE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com