Skip to main content
logo
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
2,768.50
-128.30 (-4.43%)
At close: Dec 5, 2025

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,901.902,926.052,746.102,768.502,768.50-4.43%19,606
Dec 4, 20252,897.302,965.752,880.002,896.802,896.800.33%22,636
Dec 3, 20252,905.002,908.952,851.002,887.402,887.40-0.22%7,889
Dec 2, 20252,930.002,969.452,846.002,893.752,893.75-1.18%14,821
Dec 1, 20252,997.853,024.152,916.502,928.352,928.35-1.52%31,376
Nov 28, 20252,965.053,049.002,960.002,973.602,973.600.29%22,863
Nov 27, 20252,945.153,020.002,939.902,965.052,965.050.82%10,378
Nov 26, 20252,959.752,999.002,927.402,940.852,940.85-0.21%23,750
Nov 25, 20252,930.203,042.502,930.202,946.902,946.900.15%37,970
Nov 24, 20253,000.703,012.252,925.002,942.402,942.40-2.95%45,877
Nov 21, 20253,106.453,143.903,011.003,031.803,031.80-2.41%52,625
Nov 20, 20253,057.453,211.003,052.203,106.653,106.651.76%108,148
Nov 19, 20253,110.003,110.003,030.003,053.003,053.00-1.96%30,577
Nov 18, 20253,070.003,157.803,055.003,114.003,114.000.87%68,753
Nov 17, 20253,102.053,192.003,067.003,087.103,087.10-0.47%85,040
Nov 14, 20252,967.253,119.002,967.253,101.803,101.803.29%119,995
Nov 13, 20252,902.253,044.002,888.003,003.003,003.007.40%553,739
Nov 12, 20252,770.102,830.002,739.002,796.152,796.151.38%27,089
Nov 11, 20252,645.002,808.802,640.002,758.052,758.054.29%69,536
Nov 10, 20252,667.152,697.602,615.102,644.702,644.701.11%14,253
Nov 7, 20252,600.852,626.202,545.252,615.652,615.650.07%23,286
Nov 6, 20252,708.952,708.952,605.302,613.802,613.80-3.22%24,758
Nov 4, 20252,766.252,766.252,687.902,700.702,700.70-1.74%5,213
Nov 3, 20252,743.952,774.002,725.002,748.552,748.550.17%8,552
Oct 31, 20252,710.552,755.302,710.552,743.952,743.951.23%19,587
Oct 30, 20252,752.152,776.452,702.002,710.552,710.55-1.53%10,144
Oct 29, 20252,780.252,780.252,745.002,752.702,752.70-1.22%5,366
Oct 28, 20252,790.002,831.202,762.002,786.602,786.60-0.07%8,269
Oct 27, 20252,800.202,800.202,744.602,788.502,788.50-0.36%19,225
Oct 24, 20252,814.952,863.402,788.352,798.702,798.70-29,066
Oct 23, 20252,833.352,860.002,789.002,798.602,798.60-1.49%5,828
Oct 21, 20252,800.002,851.452,800.002,841.002,841.002.27%6,446
Oct 20, 20252,820.752,820.802,758.002,778.002,778.00-1.00%10,470
Oct 17, 20252,731.152,889.652,727.952,806.002,806.002.74%57,792
Oct 16, 20252,700.952,742.402,687.502,731.152,731.151.29%9,593
Oct 15, 20252,760.752,781.652,690.002,696.302,696.30-2.24%10,041
Oct 14, 20252,721.152,770.002,720.402,758.202,758.201.40%18,646
Oct 13, 20252,787.302,804.002,710.202,720.102,720.10-3.02%9,220
Oct 10, 20252,801.802,889.402,787.802,804.802,804.80-0.63%11,915
Oct 9, 20252,785.002,845.002,762.002,822.602,822.601.63%10,678
Oct 8, 20252,822.652,825.952,770.652,777.302,777.30-1.61%14,260
Oct 7, 20252,842.002,856.002,784.402,822.652,822.65-0.66%7,790
Oct 6, 20252,844.902,865.002,807.252,841.302,841.300.21%23,997
Oct 3, 20252,649.452,874.002,633.952,835.252,835.257.82%86,202
Oct 1, 20252,589.602,651.852,538.752,629.552,629.553.21%19,843
Sep 30, 20252,563.002,598.952,504.752,547.652,547.650.23%18,304
Sep 29, 20252,674.852,710.002,510.402,541.902,541.90-4.19%16,875
Sep 26, 20252,752.602,759.252,634.002,653.102,653.10-3.61%11,681
Sep 25, 20252,754.352,835.002,734.002,752.402,752.400.58%27,963
Sep 24, 20252,773.552,794.552,721.602,736.652,736.65-1.44%18,411