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: 2,748.78 Low52 Price: 1,351.15 Barrier: -; Drift%: -
Basic Industry: Aerospace & Defense Total Equity: 55,983,969 Low52 Date: 03-Mar-2025 SHP: 42.41 / 11.4 / 9.79 / 36.39
Q M W D
Trend Indicator
SiS14: 33
High/Low Price Quarter: 2,542.0 / 1,351.15 Month: 2,925.0 / 2,407.0 Week: 2,830.0 / 2,700.3 Day: 2,830.0 / 2,718.0 Sis67: 47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,778.90 2,830.00 2,718.00 2,792.20 2,789.38 1.29 15,631.84 328,396 3.78 91,083 2.68 25.41 45
2 11-Nov 2,644.40 2,808.00 2,638.40 2,756.70 2,770.64 4.25 15,433.10 1,092,658 12.57 162,272 4.77 44.96 79
3 10-Nov 2,625.00 2,699.10 2,610.30 2,644.40 2,655.71 1.08 14,804.40 190,450 2.19 59,421 1.75 15.78 29
4 07-Nov 2,607.90 2,626.10 2,545.00 2,616.20 2,583.64 0.09 14,646.53 135,567 1.56 49,794 1.47 12.86 24
5 06-Nov 2,700.50 2,707.90 2,604.00 2,613.80 2,634.90 -3.21 14,633.09 159,738 1.84 74,129 2.18 19.53 36
6 04-Nov 2,752.00 2,764.60 2,690.00 2,700.50 2,715.64 -1.85 15,118.47 123,153 1.42 57,693 1.70 15.67 28
7 03-Nov 2,744.00 2,775.30 2,722.80 2,751.50 2,747.10 0.27 15,403.99 95,006 1.09 34,249 1.01 9.41 17
8 31-Oct 2,710.00 2,755.60 2,710.00 2,744.00 2,739.50 1.33 15,362.00 148,617 1.71 41,246 1.21 11.30 20
9 30-Oct 2,752.40 2,778.40 2,700.30 2,708.00 2,723.05 -1.63 15,160.00 159,655 1.84 68,979 2.03 18.78 34
10 29-Oct 2,787.50 2,787.50 2,740.90 2,753.00 2,762.57 -1.24 15,412.00 101,997 1.17 49,312 1.45 13.62 24
11 28-Oct 2,790.80 2,830.00 2,759.90 2,787.50 2,792.68 -0.12 15,605.53 165,744 1.91 59,464 1.75 16.61 29
12 27-Oct 2,798.70 2,803.20 2,745.00 2,790.80 2,771.09 -0.28 15,624.01 176,054 2.03 62,136 1.83 17.22 30
13 24-Oct 2,811.80 2,864.00 2,785.20 2,798.70 2,820.04 0.03 15,668.23 260,983 3.00 68,936 2.03 19.44 34
14 23-Oct 2,843.00 2,861.30 2,785.00 2,797.90 2,820.73 -1.55 15,663.75 162,496 1.87 66,538 1.96 18.77 32
15 21-Oct 2,804.00 2,850.00 2,801.00 2,842.00 2,840.30 2.16 15,910.00 103,879 1.19 45,886 1.35 13.03 22
16 20-Oct 2,820.00 2,823.20 2,758.70 2,782.00 2,785.62 -0.88 15,574.00 179,369 2.06 64,022 1.88 17.83 31
17 17-Oct 2,730.00 2,890.00 2,725.00 2,806.80 2,837.50 2.75 15,713.58 1,136,442 13.07 195,531 5.75 55.48 95
18 16-Oct 2,707.00 2,744.10 2,685.00 2,731.70 2,717.97 1.28 15,293.14 184,246 2.12 68,119 2.00 18.51 33
19 15-Oct 2,769.90 2,785.00 2,689.50 2,697.20 2,717.24 -2.24 15,100.00 348,427 4.01 148,539 4.37 40.36 72
20 14-Oct 2,728.00 2,771.00 2,720.40 2,759.00 2,751.43 1.52 15,445.00 211,094 2.43 88,063 2.59 24.23 43
21 13-Oct 2,775.10 2,805.80 2,708.00 2,717.60 2,747.70 -3.13 15,214.20 214,135 2.46 84,174 2.48 23.13 41
22 10-Oct 2,824.90 2,891.50 2,784.60 2,805.30 2,833.49 -0.69 15,705.18 321,852 3.70 97,279 2.86 27.56 47
23 09-Oct 2,786.70 2,853.00 2,760.80 2,824.90 2,796.29 1.57 15,814.91 214,518 2.47 73,955 2.18 20.68 36
24 08-Oct 2,822.00 2,825.10 2,771.60 2,781.20 2,794.05 -1.45 15,570.26 153,943 1.77 44,621 1.31 12.47 22
25 07-Oct 2,841.70 2,854.80 2,782.60 2,822.00 2,819.36 -0.69 15,798.00 197,998 2.28 72,007 2.12 20.30 35
26 06-Oct 2,839.00 2,866.40 2,806.40 2,841.70 2,838.85 0.23 15,908.96 360,147 4.14 115,071 3.39 32.67 56
27 03-Oct 2,644.10 2,873.90 2,632.00 2,835.30 2,798.22 7.77 15,873.13 1,968,332 22.64 241,363 7.10 67.54 117
28 01-Oct 2,559.90 2,653.00 2,533.40 2,630.90 2,613.71 3.20 14,728.82 241,862 2.78 61,617 1.81 16.10 30
29 30-Sep 2,560.40 2,597.40 2,504.00 2,549.40 2,551.62 0.31 14,272.55 163,343 1.88 47,055 1.38 12.01 23
30 29-Sep 2,669.60 2,710.00 2,510.00 2,541.40 2,587.88 -4.28 14,227.77 408,147 4.70 177,869 5.23 46.03 87
31 26-Sep 2,765.00 2,765.00 2,631.50 2,654.90 2,678.05 -3.56 14,863.18 235,276 2.71 88,380 2.60 23.67 43
32 25-Sep 2,742.00 2,838.00 2,730.10 2,752.80 2,792.30 0.54 15,411.27 287,170 3.30 69,293 2.04 19.35 34
33 24-Sep 2,770.00 2,793.90 2,722.60 2,737.90 2,748.64 -1.28 15,327.85 142,428 1.64 53,241 1.57 14.63 26
34 23-Sep 2,814.20 2,860.00 2,764.70 2,773.30 2,803.76 -1.45 15,526.03 234,908 2.70 94,044 2.77 26.37 46
35 22-Sep 2,860.20 2,902.90 2,800.00 2,814.20 2,837.49 -1.61 15,755.01 228,891 2.63 88,025 2.59 24.98 43
36 19-Sep 2,828.90 2,874.90 2,803.50 2,860.20 2,850.75 0.93 16,012.53 269,811 3.10 95,229 2.80 27.15 46
37 18-Sep 2,892.50 2,892.50 2,820.20 2,833.80 2,843.86 -1.27 15,864.74 363,272 4.18 156,882 4.62 44.62 76
38 17-Sep 2,770.00 2,925.00 2,765.80 2,870.20 2,863.40 3.91 16,068.52 1,032,814 11.88 272,421 8.02 78.01 133
39 16-Sep 2,730.00 2,777.00 2,686.00 2,762.10 2,748.20 1.65 15,463.33 258,985 2.98 80,650 2.37 22.16 39
40 15-Sep 2,750.00 2,834.90 2,685.10 2,717.20 2,741.94 0.23 15,211.96 759,184 8.73 241,063 7.09 66.10 117
41 12-Sep 2,592.00 2,726.30 2,551.10 2,711.00 2,677.66 5.20 15,177.00 629,024 7.24 193,562 5.70 51.83 94
42 11-Sep 2,573.90 2,689.00 2,565.30 2,576.90 2,622.27 0.32 14,426.51 493,877 5.68 164,590 4.84 43.16 80
43 10-Sep 2,566.10 2,587.40 2,538.20 2,568.60 2,567.66 0.30 14,380.04 124,129 1.43 56,845 1.67 14.60 28
44 09-Sep 2,539.00 2,576.30 2,537.20 2,560.80 2,558.28 0.87 14,336.37 124,075 1.43 70,689 2.08 18.08 34
45 08-Sep 2,476.80 2,554.60 2,470.90 2,538.60 2,523.84 2.50 14,212.09 140,013 1.61 68,048 2.00 17.17 33
46 05-Sep 2,454.00 2,520.00 2,415.20 2,476.80 2,462.67 1.37 13,866.11 189,754 2.18 61,630 1.81 15.18 30
47 04-Sep 2,588.00 2,588.00 2,430.10 2,443.30 2,487.90 -4.05 13,678.56 193,784 2.23 80,554 2.37 20.04 39
48 03-Sep 2,545.50 2,590.40 2,527.90 2,546.50 2,555.27 0.04 14,256.32 86,930 1.00 33,983 1.00 8.68 17
49 02-Sep 2,530.00 2,597.00 2,490.90 2,545.50 2,549.45 1.34 14,250.72 181,835 2.09 58,315 1.72 14.87 28
50 01-Sep 2,407.00 2,522.50 2,407.00 2,511.80 2,478.20 4.54 14,062.05 157,657 1.81 54,989 1.62 13.63 27
51 29-Aug 2,430.00 2,458.70 2,376.00 2,402.80 2,428.28 -0.95 13,451.83 141,325 1.63 47,786 1.41 11.60 23
52 28-Aug 2,493.90 2,498.20 2,417.00 2,425.80 2,457.84 -3.18 13,580.59 128,812 1.48 48,727 1.43 11.98 24
53 26-Aug 2,552.10 2,593.90 2,488.00 2,505.60 2,536.36 -2.03 14,027.34 207,037 2.38 94,328 2.78 23.92 46
54 25-Aug 2,639.00 2,650.00 2,548.70 2,557.40 2,581.46 -1.28 14,317.34 156,906 1.80 72,148 2.12 18.62 35
55 22-Aug 2,598.00 2,680.90 2,560.10 2,590.60 2,605.25 -0.36 14,503.21 252,834 2.91 90,337 2.66 23.54 44
56 21-Aug 2,560.30 2,610.90 2,538.10 2,599.90 2,586.10 1.55 14,555.27 299,982 3.45 157,794 4.64 40.81 77
57 20-Aug 2,552.10 2,578.50 2,505.60 2,560.30 2,543.12 0.76 14,333.58 222,892 2.56 110,908 3.26 28.21 54
58 19-Aug 2,598.00 2,599.90 2,531.00 2,541.00 2,547.30 -1.94 14,225.00 190,889 2.20 87,587 2.58 22.31 43
59 18-Aug 2,561.80 2,615.70 2,543.10 2,591.40 2,586.93 2.94 14,507.69 249,491 2.87 129,590 3.81 33.52 63
60 14-Aug 2,510.00 2,527.90 2,501.60 2,517.50 2,512.23 0.46 14,093.96 121,189 1.39 54,716 1.61 13.75 27
61 13-Aug 2,537.10 2,584.00 2,500.00 2,506.00 2,527.84 -0.76 14,029.00 238,354 2.74 94,211 2.77 23.82 46
62 12-Aug 2,515.00 2,548.20 2,480.60 2,525.10 2,520.37 0.43 14,136.51 172,009 1.98 65,477 1.93 16.50 32
63 11-Aug 2,372.20 2,585.70 2,372.20 2,514.30 2,494.74 3.58 14,076.05 701,262 8.07 310,672 9.14 77.50 148
64 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 11.90 297,581 8.76 71.58 142
65 07-Aug 2,590.00 2,626.90 2,542.10 2,569.60 2,582.46 -1.02 14,385.64 192,214 2.21 60,977 1.79 15.75 29
66 06-Aug 2,686.00 2,710.00 2,585.00 2,596.10 2,624.79 -2.45 14,534.00 199,422 2.29 72,396 2.13 19.00 35
67 05-Aug 2,725.00 2,735.00 2,630.00 2,661.40 2,674.70 -1.93 14,899.57 235,919 2.71 79,107 2.33 21.16 38

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