Skip to main content
logo
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
2,868.85
+105.00 (3.80%)
At close: Sep 17, 2025

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,826.052,874.002,804.002,860.102,860.100.99%18,192
Sep 18, 20252,894.002,894.052,820.202,832.202,832.20-1.28%19,015
Sep 17, 20252,772.002,924.752,765.952,868.852,868.853.80%92,983
Sep 16, 20252,730.002,776.752,686.852,763.852,763.851.73%15,886
Sep 15, 20252,750.002,833.002,686.402,716.802,716.800.06%68,075
Sep 12, 20252,590.002,730.002,554.902,715.202,715.205.32%70,169
Sep 11, 20252,570.002,688.052,567.202,578.152,578.150.37%27,675
Sep 10, 20252,571.852,587.002,540.002,568.552,568.550.35%10,035
Sep 9, 20252,542.352,576.202,540.502,559.702,559.700.82%13,626
Sep 8, 20252,446.152,554.752,446.152,538.852,538.852.53%8,268
Sep 5, 20252,459.802,519.702,412.752,476.302,476.301.34%20,452
Sep 4, 20252,594.452,594.452,432.002,443.502,443.50-3.99%10,714
Sep 3, 20252,545.002,588.102,526.552,545.102,545.10-0.03%11,907
Sep 2, 20252,546.452,595.152,492.502,545.952,545.951.40%13,799
Sep 1, 20252,411.152,525.002,411.002,510.852,510.854.52%10,103
Aug 29, 20252,415.952,458.652,379.102,402.202,402.20-0.98%19,394
Aug 28, 20252,481.252,496.202,418.302,425.952,425.95-3.06%8,278
Aug 26, 20252,569.402,591.002,483.202,502.552,502.55-2.15%25,787
Aug 25, 20252,629.002,648.652,551.002,557.502,557.50-1.24%10,381
Aug 22, 20252,575.152,678.802,561.952,589.602,589.60-0.39%9,710
Aug 21, 20252,569.802,611.552,538.302,599.702,599.701.58%14,915
Aug 20, 20252,554.002,575.002,504.752,559.352,559.351.55%12,155
Aug 19, 20252,608.952,608.952,505.802,520.352,520.35-2.69%24,794
Aug 18, 20252,599.802,615.302,545.002,590.152,590.152.89%18,411
Aug 14, 20252,507.502,528.552,502.002,517.302,517.300.45%10,064
Aug 13, 20252,540.602,583.852,501.502,505.902,505.90-0.82%22,426
Aug 12, 20252,515.002,550.752,481.402,526.552,526.550.45%15,301
Aug 11, 20252,427.002,582.702,380.902,515.252,515.253.62%34,453
Aug 8, 20252,400.002,469.002,351.002,427.452,427.45-5.51%65,750
Aug 7, 20252,571.052,628.002,549.602,569.102,569.10-1.01%13,264
Aug 6, 20252,698.452,707.502,588.002,595.352,595.35-2.55%18,394
Aug 5, 20252,779.802,779.802,632.002,663.252,663.25-1.81%11,035
Aug 4, 20252,550.302,721.702,529.002,712.252,712.256.35%27,818
Aug 1, 20252,644.302,644.302,544.002,550.302,550.30-3.48%16,623
Jul 31, 20252,480.302,715.002,480.302,642.152,634.251.89%41,400
Jul 30, 20252,586.552,610.652,550.002,593.202,585.450.28%12,679
Jul 29, 20252,570.002,622.052,505.252,586.052,578.320.58%28,239
Jul 28, 20252,675.002,724.002,557.602,571.152,563.46-3.99%35,742
Jul 25, 20252,756.052,781.002,673.252,678.002,669.99-3.61%12,577
Jul 24, 20252,789.002,803.152,752.852,778.252,769.940.01%17,512
Jul 23, 20252,810.002,831.952,748.052,777.952,769.64-1.07%20,928
Jul 22, 20252,730.002,814.002,727.802,808.102,799.702.94%26,767
Jul 21, 20252,730.752,756.052,626.452,727.802,719.64-1.08%77,758
Jul 18, 20252,871.052,935.002,732.152,757.502,749.26-4.71%31,213
Jul 17, 20252,890.252,908.352,880.802,893.852,885.20-0.01%15,646
Jul 16, 20252,860.752,907.902,850.002,894.002,885.350.77%10,220
Jul 15, 20252,884.952,908.002,854.952,871.902,863.310.52%10,462
Jul 14, 20252,836.052,886.002,811.002,856.952,848.410.35%23,483
Jul 11, 20252,969.852,969.852,835.002,847.052,838.54-3.36%35,342
Jul 10, 20253,037.003,037.002,921.002,946.052,937.24-2.63%37,704