Data Patterns

DATP
🏛️ india →
2,835.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,882.00 1,903.50 1,853.15 1,861.60 0.0M
2023-12-28 1,907.95 1,907.95 1,875.00 1,881.85 0.0M
2023-12-27 1,930.00 1,942.00 1,880.00 1,883.20 0.0M
2023-12-26 1,953.25 1,979.10 1,922.05 1,925.55 0.0M
2023-12-22 1,952.80 1,994.65 1,943.95 1,963.10 0.0M
2023-12-21 1,925.70 1,959.15 1,899.80 1,941.35 0.0M
2023-12-20 1,980.15 2,009.55 1,911.00 1,926.50 0.0M
2023-12-19 2,007.05 2,035.00 1,978.50 1,983.75 0.0M
2023-12-18 1,995.10 2,024.95 1,995.10 2,002.35 0.0M
2023-12-15 2,010.95 2,034.75 1,990.80 2,004.50 0.0M
2023-12-14 2,027.10 2,036.10 1,985.00 2,001.40 0.0M
2023-12-13 2,040.15 2,040.15 2,004.00 2,022.70 0.0M
2023-12-12 2,034.75 2,068.90 2,013.25 2,027.90 0.0M
2023-12-11 2,019.90 2,088.05 2,007.90 2,030.80 0.0M
2023-12-08 2,022.00 2,048.60 1,984.10 2,002.70 0.0M
2023-12-07 2,046.00 2,059.10 2,012.70 2,022.75 0.0M
2023-12-06 2,064.95 2,064.95 2,008.45 2,044.15 0.0M
2023-12-05 2,090.00 2,090.05 2,026.30 2,048.65 0.0M
2023-12-04 2,099.95 2,130.25 2,055.00 2,084.65 0.0M
2023-12-01 2,019.00 2,085.00 2,019.00 2,051.05 0.0M
2023-11-30 1,985.95 2,019.00 1,970.40 2,013.00 0.0M
2023-11-29 1,945.25 2,017.10 1,945.25 1,971.35 0.0M
2023-11-28 2,017.85 2,024.60 1,933.45 1,939.80 0.0M
2023-11-24 1,855.05 1,989.90 1,855.00 1,982.60 0.0M
2023-11-23 1,850.00 1,865.55 1,839.40 1,849.20 0.0M
2023-11-22 1,850.00 1,866.10 1,827.80 1,841.95 0.0M
2023-11-21 1,842.10 1,860.00 1,834.80 1,843.60 0.0M
2023-11-20 1,828.05 1,858.75 1,828.05 1,841.50 0.0M
2023-11-17 1,845.05 1,859.00 1,821.95 1,826.80 0.0M
2023-11-16 1,872.95 1,872.95 1,844.85 1,851.95 0.0M
2023-11-15 1,880.95 1,896.75 1,853.00 1,857.60 0.0M
2023-11-13 1,924.95 1,924.95 1,856.95 1,869.65 0.0M
2023-11-12 1,889.95 1,941.65 1,870.00 1,905.35 0.0M
2023-11-10 1,914.95 1,914.95 1,816.20 1,832.00 0.0M
2023-11-09 1,979.90 1,979.90 1,866.95 1,880.00 0.0M
2023-11-08 1,960.40 1,989.30 1,951.00 1,956.45 0.0M
2023-11-07 1,968.25 1,976.90 1,951.65 1,956.20 0.0M
2023-11-06 1,991.90 2,030.75 1,912.55 1,942.40 0.0M
2023-11-03 1,877.70 1,935.00 1,876.75 1,920.65 0.0M
2023-11-02 1,860.05 1,899.00 1,845.15 1,860.05 0.0M
2023-11-01 1,894.45 1,894.45 1,824.55 1,856.05 0.0M
2023-10-31 1,921.85 1,921.85 1,854.70 1,867.40 0.0M
2023-10-30 1,935.65 1,936.05 1,869.65 1,891.05 0.0M
2023-10-27 1,883.40 1,936.25 1,861.25 1,925.15 0.0M
2023-10-26 1,803.85 1,860.50 1,735.10 1,839.25 0.0M
2023-10-25 1,958.45 1,958.45 1,810.55 1,828.05 0.0M
2023-10-23 2,035.50 2,035.50 1,920.00 1,947.85 0.0M
2023-10-20 2,060.50 2,084.40 2,020.00 2,028.60 0.0M
2023-10-19 2,088.95 2,088.95 2,048.00 2,059.30 0.0M
2023-10-18 2,123.95 2,125.00 2,067.15 2,078.60 0.0M
2023-10-17 2,005.45 2,130.00 2,005.45 2,091.40 0.0M
2023-10-16 2,010.30 2,024.60 1,972.90 1,995.15 0.0M
2023-10-13 2,060.00 2,060.00 2,024.90 2,029.45 0.0M
2023-10-12 2,081.10 2,091.30 2,057.90 2,061.70 0.0M
2023-10-11 2,060.55 2,096.00 2,060.55 2,084.90 0.0M
2023-10-10 2,062.05 2,094.35 2,056.20 2,068.15 0.0M
2023-10-09 2,055.00 2,080.35 2,035.15 2,057.30 0.0M
2023-10-06 2,123.90 2,123.90 2,088.55 2,092.80 0.0M
2023-10-05 2,102.00 2,105.00 2,081.10 2,095.40 0.0M
2023-10-04 2,100.10 2,133.85 2,063.85 2,087.65 0.0M
2023-10-03 2,101.75 2,129.90 2,093.10 2,125.30 0.0M
2023-09-29 2,095.00 2,111.45 2,090.00 2,101.75 0.0M
2023-09-28 2,108.90 2,111.00 2,082.15 2,096.90 0.0M
2023-09-27 2,119.95 2,119.95 2,060.00 2,081.40 0.0M
2023-09-26 2,065.05 2,120.00 2,048.90 2,107.00 0.0M
2023-09-25 2,060.10 2,095.45 2,060.00 2,064.65 0.0M
2023-09-22 2,094.05 2,108.95 2,051.75 2,072.30 0.0M
2023-09-21 2,084.95 2,118.40 2,066.90 2,097.25 0.0M
2023-09-20 2,076.00 2,148.95 2,051.15 2,072.95 0.0M
2023-09-18 2,070.05 2,114.10 2,039.15 2,077.50 0.0M
2023-09-15 2,139.90 2,139.90 2,028.60 2,068.45 0.0M
2023-09-14 2,088.75 2,132.25 2,082.85 2,101.10 0.0M
2023-09-13 2,155.05 2,170.00 1,987.00 2,045.55 0.0M
2023-09-12 2,290.05 2,290.10 2,114.70 2,141.55 0.0M
2023-09-11 2,196.70 2,272.80 2,170.05 2,252.55 0.0M
2023-09-08 2,220.95 2,246.55 2,149.85 2,155.35 0.0M
2023-09-07 2,267.00 2,278.00 2,173.45 2,188.10 0.0M
2023-09-06 2,390.90 2,426.35 2,244.00 2,251.30 0.0M
2023-09-05 2,412.05 2,443.50 2,353.20 2,390.40 0.0M
2023-09-04 2,470.00 2,475.00 2,401.25 2,410.50 0.0M
2023-09-01 2,390.00 2,484.00 2,372.00 2,471.10 0.0M
2023-08-31 2,303.00 2,399.00 2,240.00 2,364.30 0.0M
2023-08-30 2,329.95 2,349.00 2,233.85 2,250.25 0.0M
2023-08-29 2,358.80 2,359.95 2,290.05 2,320.55 0.0M
2023-08-28 2,335.15 2,360.00 2,315.55 2,340.90 0.0M
2023-08-25 2,381.05 2,389.00 2,314.40 2,328.15 0.0M
2023-08-24 2,404.95 2,410.00 2,331.15 2,389.50 0.0M
2023-08-23 2,397.60 2,422.00 2,359.75 2,375.05 0.0M
2023-08-22 2,374.95 2,425.00 2,323.00 2,397.60 0.0M
2023-08-21 2,178.25 2,412.85 2,178.25 2,368.35 0.1M
2023-08-18 2,230.00 2,238.10 2,144.85 2,155.75 0.0M
2023-08-17 2,170.05 2,266.75 2,170.05 2,229.15 0.0M
2023-08-16 2,111.95 2,175.00 2,111.60 2,162.70 0.0M
2023-08-14 2,089.50 2,120.00 2,029.50 2,099.50 0.0M
2023-08-11 2,130.00 2,130.00 2,077.75 2,089.50 0.0M
2023-08-10 2,136.55 2,136.55 2,061.30 2,122.30 0.0M
2023-08-09 2,074.45 2,130.00 2,064.75 2,110.50 0.0M
2023-08-08 2,039.95 2,039.95 2,006.55 2,026.60 0.0M
2023-08-07 1,998.45 2,021.90 1,961.90 2,014.65 0.0M
2023-08-04 1,980.45 1,999.00 1,966.00 1,978.65 0.0M
2023-08-03 1,965.05 2,021.40 1,963.15 1,977.85 0.0M
2023-08-02 2,057.95 2,057.95 1,957.00 2,000.05 0.0M
2023-08-01 2,059.95 2,059.95 1,998.20 2,010.50 0.0M
2023-07-31 2,029.30 2,044.85 2,005.00 2,037.20 0.0M
2023-07-28 1,960.05 2,020.00 1,945.55 2,009.45 0.0M
2023-07-27 1,965.35 2,006.55 1,965.35 1,982.40 0.0M
2023-07-26 1,976.05 2,045.90 1,976.05 2,004.00 0.0M
2023-07-25 2,029.90 2,029.90 1,972.80 1,995.85 0.0M
2023-07-24 2,064.05 2,069.45 2,002.00 2,012.90 0.0M
2023-07-21 2,080.95 2,080.95 2,036.00 2,055.15 0.0M
2023-07-20 2,055.00 2,097.00 2,046.00 2,082.80 0.0M
2023-07-19 2,096.95 2,096.95 2,041.15 2,052.40 0.0M
2023-07-18 2,108.95 2,108.95 2,016.25 2,074.15 0.0M
2023-07-17 2,069.95 2,101.85 2,035.45 2,096.50 0.0M
2023-07-14 2,136.95 2,169.00 1,980.40 2,024.95 0.0M
2023-07-13 2,049.95 2,250.75 2,045.15 2,091.70 0.1M
2023-07-12 1,940.05 2,055.00 1,913.60 2,019.45 0.0M
2023-07-11 1,908.15 1,988.00 1,908.15 1,950.60 0.0M
2023-07-10 1,914.95 1,945.45 1,866.20 1,922.90 0.0M
2023-07-07 1,895.70 1,921.65 1,889.55 1,896.45 0.0M
2023-07-06 1,903.95 1,938.30 1,881.00 1,912.35 0.0M
2023-07-05 1,882.10 1,909.00 1,866.00 1,893.75 0.0M
2023-07-04 1,900.85 1,910.05 1,852.05 1,875.25 0.0M
2023-07-03 1,869.05 1,898.95 1,869.05 1,889.75 0.0M
2023-06-30 1,883.00 1,909.60 1,862.70 1,867.10 0.0M
2023-06-28 1,873.20 1,917.00 1,857.45 1,868.10 0.0M
2023-06-27 1,826.65 1,890.00 1,824.65 1,883.35 0.0M
2023-06-26 1,814.90 1,837.45 1,782.25 1,806.20 0.0M
2023-06-23 1,828.65 1,850.05 1,781.30 1,802.05 0.0M
2023-06-22 1,913.95 1,917.10 1,815.50 1,826.65 0.0M
2023-06-21 1,909.05 1,924.85 1,870.00 1,914.30 0.0M
2023-06-20 1,930.00 1,949.90 1,869.90 1,889.90 0.0M
2023-06-19 1,885.90 1,954.35 1,884.20 1,924.30 0.0M
2023-06-16 1,800.00 1,899.00 1,800.00 1,870.35 0.1M
2023-06-15 1,751.95 1,808.25 1,736.50 1,794.35 0.0M
2023-06-14 1,701.95 1,757.45 1,699.65 1,733.30 0.0M
2023-06-13 1,745.95 1,750.00 1,673.00 1,689.90 0.0M
2023-06-12 1,783.95 1,794.05 1,729.90 1,743.45 0.0M
2023-06-09 1,785.05 1,817.00 1,757.65 1,767.30 0.0M
2023-06-08 1,781.05 1,829.95 1,730.10 1,797.20 0.0M
2023-06-07 1,810.00 1,838.85 1,766.35 1,779.80 0.0M
2023-06-06 1,768.10 1,818.50 1,768.00 1,798.80 0.0M
2023-06-05 1,696.15 1,785.70 1,696.15 1,768.40 0.0M
2023-06-02 1,671.05 1,723.35 1,671.05 1,701.20 0.0M
2023-06-01 1,684.70 1,686.95 1,661.00 1,673.65 0.0M
2023-05-31 1,662.20 1,705.45 1,655.05 1,688.35 0.0M
2023-05-30 1,660.00 1,746.40 1,653.40 1,662.20 0.0M
2023-05-29 1,624.95 1,698.15 1,614.05 1,662.00 0.0M
2023-05-26 1,608.00 1,628.00 1,591.15 1,603.05 0.0M
2023-05-25 1,590.05 1,619.00 1,566.00 1,608.20 0.0M
2023-05-24 1,592.95 1,606.00 1,565.00 1,599.10 0.0M
2023-05-23 1,604.00 1,614.00 1,585.00 1,593.30 0.0M
2023-05-22 1,599.35 1,624.70 1,584.65 1,603.80 0.0M
2023-05-19 1,600.05 1,625.05 1,586.40 1,599.30 0.0M
2023-05-18 1,636.05 1,662.95 1,597.05 1,603.20 0.0M
2023-05-17 1,603.05 1,649.90 1,603.05 1,640.25 0.0M
2023-05-16 1,535.85 1,620.40 1,535.85 1,602.95 0.0M
2023-05-15 1,565.20 1,569.25 1,512.55 1,535.85 0.1M
2023-05-12 1,632.95 1,632.95 1,582.00 1,590.00 0.0M
2023-05-11 1,634.65 1,654.60 1,609.75 1,625.85 0.0M
2023-05-10 1,701.00 1,703.75 1,626.95 1,634.85 0.0M
2023-05-09 1,696.55 1,730.50 1,691.00 1,698.35 0.0M
2023-05-08 1,712.95 1,724.95 1,684.80 1,699.55 0.0M
2023-05-05 1,705.90 1,767.00 1,681.40 1,713.05 0.0M
2023-05-04 1,651.25 1,733.85 1,641.05 1,715.90 0.0M
2023-05-03 1,699.75 1,699.75 1,639.65 1,651.25 0.0M
2023-05-02 1,666.00 1,700.00 1,666.00 1,681.85 0.0M
2023-04-28 1,629.90 1,717.05 1,629.90 1,664.70 0.0M
2023-04-27 1,673.95 1,673.95 1,619.10 1,629.85 0.0M
2023-04-26 1,650.40 1,686.10 1,626.40 1,642.30 0.0M
2023-04-25 1,702.80 1,720.30 1,660.00 1,664.20 0.0M
2023-04-24 1,682.60 1,722.00 1,675.00 1,696.45 0.0M
2023-04-21 1,707.85 1,736.65 1,663.75 1,682.60 0.1M
2023-04-20 1,589.60 1,747.15 1,556.70 1,693.75 0.1M
2023-04-19 1,586.05 1,606.00 1,557.65 1,589.60 0.0M
2023-04-18 1,650.05 1,664.95 1,579.60 1,593.10 0.0M
2023-04-17 1,679.95 1,692.10 1,634.05 1,665.90 0.0M
2023-04-13 1,634.75 1,696.80 1,620.80 1,667.10 0.0M
2023-04-12 1,574.65 1,674.30 1,572.00 1,629.75 0.0M
2023-04-11 1,480.00 1,588.00 1,475.00 1,574.65 0.1M
2023-04-10 1,422.05 1,495.00 1,422.05 1,483.40 0.0M
2023-04-06 1,438.65 1,468.50 1,424.15 1,441.15 0.0M
2023-04-05 1,400.25 1,458.55 1,400.25 1,448.20 0.0M
2023-04-03 1,377.05 1,454.50 1,377.05 1,424.00 0.0M
2023-03-31 1,360.00 1,400.00 1,360.00 1,375.70 0.0M
2023-03-29 1,280.05 1,373.80 1,280.05 1,356.85 0.0M
2023-03-28 1,341.00 1,345.25 1,295.05 1,302.00 0.0M
2023-03-27 1,389.95 1,389.95 1,339.00 1,344.95 0.0M
2023-03-24 1,380.10 1,417.45 1,360.10 1,371.10 0.0M
2023-03-23 1,371.05 1,410.00 1,367.05 1,395.05 0.0M
2023-03-22 1,400.00 1,411.10 1,374.25 1,383.25 0.0M
2023-03-21 1,408.40 1,425.15 1,383.90 1,399.05 0.0M
2023-03-20 1,348.95 1,419.30 1,315.50 1,404.70 0.0M
2023-03-17 1,311.70 1,389.65 1,311.70 1,350.20 0.0M
2023-03-16 1,291.95 1,344.05 1,281.80 1,336.70 0.0M
2023-03-15 1,308.00 1,350.35 1,301.00 1,317.45 0.0M
2023-03-14 1,314.00 1,319.50 1,266.35 1,308.50 0.0M
2023-03-13 1,310.05 1,343.40 1,297.10 1,318.55 0.0M
2023-03-10 1,319.95 1,339.15 1,294.55 1,319.10 0.0M
2023-03-09 1,293.95 1,343.10 1,289.20 1,322.95 0.0M
2023-03-08 1,299.95 1,306.10 1,262.25 1,293.65 0.0M
2023-03-06 1,335.00 1,344.95 1,286.00 1,293.40 0.0M
2023-03-03 1,320.40 1,359.80 1,320.40 1,331.00 0.0M
2023-03-02 1,338.55 1,354.75 1,305.35 1,320.35 0.0M
2023-03-01 1,300.05 1,348.00 1,300.00 1,338.60 0.0M
2023-02-28 1,201.10 1,333.00 1,201.10 1,310.05 0.0M
2023-02-27 1,213.30 1,238.00 1,179.55 1,203.60 0.0M
2023-02-24 1,254.95 1,266.45 1,204.55 1,225.15 0.0M
2023-02-23 1,290.05 1,296.25 1,235.30 1,244.70 0.0M
2023-02-22 1,251.30 1,309.00 1,243.90 1,288.60 0.0M
2023-02-21 1,347.70 1,350.65 1,261.10 1,266.85 0.0M
2023-02-20 1,435.15 1,435.15 1,335.00 1,347.70 0.0M
2023-02-17 1,409.95 1,448.05 1,395.00 1,435.15 0.0M
2023-02-16 1,393.20 1,424.80 1,389.40 1,405.00 0.0M
2023-02-15 1,426.20 1,430.35 1,388.80 1,393.15 0.0M
2023-02-14 1,419.95 1,432.70 1,398.65 1,422.75 0.0M
2023-02-13 1,430.00 1,450.85 1,389.75 1,402.70 0.0M
2023-02-10 1,445.05 1,455.00 1,409.75 1,422.55 0.0M
2023-02-09 1,490.20 1,495.30 1,445.65 1,454.65 0.0M
2023-02-08 1,510.00 1,513.40 1,470.35 1,490.20 0.0M
2023-02-07 1,510.80 1,511.20 1,468.40 1,503.40 0.0M
2023-02-06 1,472.00 1,540.00 1,435.00 1,476.95 0.0M
2023-02-03 1,406.35 1,470.00 1,350.35 1,446.95 0.0M
2023-02-02 1,369.95 1,440.00 1,326.65 1,401.90 0.0M
2023-02-01 1,407.05 1,478.35 1,315.10 1,362.65 0.1M
2023-01-31 1,293.05 1,427.45 1,293.05 1,393.20 0.0M
2023-01-30 1,269.95 1,378.55 1,247.80 1,291.85 0.1M
2023-01-27 1,204.95 1,204.95 1,137.05 1,161.30 0.0M
2023-01-25 1,234.85 1,234.85 1,181.75 1,196.05 0.0M
2023-01-24 1,214.95 1,230.00 1,198.50 1,220.50 0.0M
2023-01-23 1,267.95 1,267.95 1,195.20 1,211.75 0.0M
2023-01-20 1,222.85 1,263.30 1,222.85 1,250.45 0.0M
2023-01-19 1,225.10 1,265.00 1,225.10 1,240.65 0.0M
2023-01-18 1,253.95 1,256.00 1,234.15 1,242.55 0.0M
2023-01-17 1,259.90 1,260.00 1,224.55 1,249.85 0.0M
2023-01-16 1,230.05 1,253.95 1,222.60 1,246.45 0.0M
2023-01-13 1,168.15 1,241.00 1,164.75 1,227.10 0.0M
2023-01-12 1,175.20 1,175.30 1,151.15 1,161.25 0.0M
2023-01-11 1,170.00 1,187.00 1,161.25 1,171.95 0.0M
2023-01-10 1,160.05 1,167.70 1,145.50 1,154.50 0.0M
2023-01-09 1,162.05 1,185.10 1,162.00 1,166.70 0.0M
2023-01-06 1,178.55 1,189.15 1,140.65 1,158.45 0.0M
2023-01-05 1,150.00 1,176.25 1,145.80 1,173.15 0.0M
2023-01-04 1,130.05 1,157.65 1,130.05 1,148.75 0.0M
2023-01-03 1,132.90 1,149.35 1,119.10 1,137.10 0.0M
2023-01-02 1,098.05 1,129.00 1,094.40 1,117.70 0.0M