Skip to main content
logo
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
2,623.70
+35.90 (1.39%)
At close: Dec 31, 2025

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20252,650.002,737.152,634.552,672.152,672.150.65%21,417
Dec 23, 20252,619.952,679.002,590.002,654.852,654.851.46%21,673
Dec 22, 20252,554.952,639.902,554.952,616.752,616.752.42%14,936
Dec 19, 20252,520.402,565.752,502.452,554.952,554.951.62%14,795
Dec 18, 20252,470.002,519.902,439.352,514.202,514.201.90%12,613
Dec 17, 20252,589.652,589.652,448.002,467.252,467.25-4.39%14,811
Dec 16, 20252,605.502,605.502,550.502,580.452,580.45-0.96%7,958
Dec 15, 20252,593.402,614.652,575.802,605.502,605.500.45%5,791
Dec 12, 20252,623.952,625.002,566.302,593.852,593.85-0.36%11,586
Dec 11, 20252,544.102,608.002,513.552,603.252,603.252.32%22,910
Dec 10, 20252,633.452,633.452,530.052,544.102,544.10-2.86%18,012
Dec 9, 20252,581.002,635.002,513.552,619.052,619.051.15%44,773
Dec 8, 20252,768.502,768.552,570.002,589.302,589.30-6.47%61,969
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