Skip to main content
logo
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
3,490.15
+130.05 (3.87%)
At close: Mar 6, 2026

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,509.803,564.753,363.003,495.703,495.700.16%118,293
Mar 6, 20263,365.053,610.003,344.503,490.153,490.153.87%246,919
Mar 5, 20263,130.003,416.103,122.903,360.103,360.107.59%120,473
Mar 4, 20263,184.003,244.053,078.903,123.003,123.00-2.53%43,059
Mar 2, 20263,140.203,349.953,135.003,204.053,204.05-0.14%105,864
Feb 27, 20263,234.953,311.703,160.503,208.453,208.45-1.11%79,003
Feb 26, 20263,095.853,280.003,045.053,244.403,244.405.62%203,665
Feb 25, 20263,102.003,139.003,040.803,071.703,071.70-0.75%20,735
Feb 24, 20263,058.003,126.003,030.003,095.003,095.001.10%31,185
Feb 23, 20263,010.653,075.352,974.053,061.203,061.202.53%57,398
Feb 20, 20262,892.603,190.002,876.202,985.552,985.552.60%145,399
Feb 19, 20262,898.702,960.202,858.602,909.902,909.900.40%53,928
Feb 18, 20262,832.002,910.002,811.002,898.352,898.352.86%42,122
Feb 17, 20262,825.002,875.152,798.002,817.702,817.70-0.28%15,319
Feb 16, 20262,767.152,877.352,718.752,825.652,825.652.05%52,287
Feb 13, 20262,763.002,787.952,725.002,768.852,768.85-0.52%37,599
Feb 12, 20262,829.002,829.002,755.002,783.302,783.30-1.72%24,169
Feb 11, 20262,841.802,898.002,786.602,831.952,831.95-0.30%53,345
Feb 10, 20262,792.552,925.002,786.052,840.602,840.601.24%72,539
Feb 9, 20262,749.602,815.352,705.002,805.702,805.703.03%47,972
Feb 6, 20262,630.452,758.902,575.002,723.202,723.207.78%250,029
Feb 5, 20262,616.502,629.752,515.002,526.552,526.55-3.44%15,178
Feb 4, 20262,580.152,652.052,518.302,616.452,616.450.45%28,038
Feb 3, 20262,720.052,720.052,550.002,604.802,604.801.85%30,954
Feb 2, 20262,501.852,613.052,453.302,557.452,557.453.52%78,704
Feb 1, 20262,698.602,836.452,310.602,470.402,470.40-7.51%161,369
Jan 30, 20262,558.102,766.352,515.602,670.852,670.854.26%89,299
Jan 29, 20262,618.252,644.002,542.152,561.802,561.80-1.82%57,795
Jan 28, 20262,319.002,649.002,300.002,609.402,609.4013.55%234,983
Jan 27, 20262,202.552,320.002,131.002,297.952,297.955.36%33,533
Jan 23, 20262,319.752,319.752,169.752,181.102,181.10-4.95%34,517
Jan 22, 20262,254.852,308.552,230.152,294.602,294.603.68%24,538
Jan 21, 20262,240.952,269.102,189.302,213.102,213.10-1.66%38,153
Jan 20, 20262,485.452,485.452,225.402,250.552,250.55-9.46%65,797
Jan 19, 20262,541.902,566.952,473.352,485.602,485.60-2.26%15,375
Jan 16, 20262,581.052,599.102,522.002,543.152,543.15-1.39%25,770
Jan 14, 20262,575.552,662.502,573.502,578.902,578.90-0.69%26,523
Jan 13, 20262,626.202,653.652,565.002,596.702,596.70-0.82%18,483
Jan 12, 20262,639.852,654.202,551.652,618.152,618.15-1.23%28,777
Jan 9, 20262,675.002,761.002,626.252,650.852,650.85-1.45%50,640
Jan 8, 20262,692.252,773.652,672.052,689.902,689.90-0.11%44,036
Jan 7, 20262,666.552,698.702,650.002,692.952,692.950.49%16,511
Jan 6, 20262,745.002,745.002,651.352,679.802,679.80-2.04%24,433
Jan 5, 20262,612.352,747.152,612.352,735.602,735.604.36%35,061
Jan 2, 20262,600.002,637.552,595.952,621.302,621.300.73%12,495
Jan 1, 20262,623.802,633.852,594.202,602.302,602.30-0.82%6,173
Dec 31, 20252,586.252,646.252,571.152,623.702,623.701.39%18,954
Dec 30, 20252,655.002,655.002,556.752,587.802,587.80-2.54%29,640
Dec 29, 20252,676.002,717.852,631.502,655.152,655.15-0.77%14,093
Dec 26, 20252,671.952,747.602,652.152,675.752,675.750.13%25,551