Skip to main content
logo
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
2,294.60
+81.50 (3.68%)
At close: Jan 22, 2026

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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