Data Patterns (India) Limited (BOM:543428)
India · Delayed Price · Currency is INR 3,034.30
-116.75 (-3.71%)
At close: Mar 30, 2026
BOM:543428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3,144.85 | 3,224.75 | 3,016.40 | 3,034.30 | 3,034.30 | -3.71% | 241,363 |
| Mar 27, 2026 | 3,192.00 | 3,223.20 | 3,137.25 | 3,151.05 | 3,151.05 | -1.97% | 332,307 |
| Mar 25, 2026 | 3,246.70 | 3,340.45 | 3,191.10 | 3,214.45 | 3,214.45 | -0.81% | 152,380 |
| Mar 24, 2026 | 3,154.90 | 3,257.35 | 3,102.00 | 3,240.65 | 3,240.65 | 5.49% | 32,246 |
| Mar 23, 2026 | 3,182.10 | 3,233.90 | 3,013.30 | 3,072.05 | 3,072.05 | -4.86% | 46,097 |
| Mar 20, 2026 | 3,260.20 | 3,375.00 | 3,202.85 | 3,228.90 | 3,228.90 | -0.86% | 38,298 |
| Mar 19, 2026 | 3,222.25 | 3,350.05 | 3,222.25 | 3,256.75 | 3,256.75 | -1.34% | 39,048 |
| Mar 18, 2026 | 3,316.90 | 3,325.35 | 3,204.20 | 3,300.85 | 3,300.85 | 0.02% | 40,547 |
| Mar 17, 2026 | 3,109.05 | 3,329.20 | 3,095.00 | 3,300.35 | 3,300.35 | 6.65% | 52,040 |
| Mar 16, 2026 | 3,215.10 | 3,263.90 | 3,056.30 | 3,094.65 | 3,094.65 | -3.75% | 77,187 |
| Mar 13, 2026 | 3,301.80 | 3,335.00 | 3,172.90 | 3,215.10 | 3,215.10 | -3.40% | 45,755 |
| Mar 12, 2026 | 3,360.05 | 3,366.15 | 3,232.55 | 3,328.30 | 3,328.30 | -1.62% | 39,554 |
| Mar 11, 2026 | 3,447.80 | 3,505.00 | 3,367.00 | 3,382.95 | 3,382.95 | -1.70% | 34,685 |
| Mar 10, 2026 | 3,559.95 | 3,600.00 | 3,428.80 | 3,441.60 | 3,441.60 | -1.55% | 66,810 |
| Mar 9, 2026 | 3,509.80 | 3,564.75 | 3,363.00 | 3,495.70 | 3,495.70 | 0.16% | 118,293 |
| Mar 6, 2026 | 3,365.05 | 3,610.00 | 3,344.50 | 3,490.15 | 3,490.15 | 3.87% | 246,919 |
| Mar 5, 2026 | 3,130.00 | 3,416.10 | 3,122.90 | 3,360.10 | 3,360.10 | 7.59% | 120,473 |
| Mar 4, 2026 | 3,184.00 | 3,244.05 | 3,078.90 | 3,123.00 | 3,123.00 | -2.53% | 43,059 |
| Mar 2, 2026 | 3,140.20 | 3,349.95 | 3,135.00 | 3,204.05 | 3,204.05 | -0.14% | 105,864 |
| Feb 27, 2026 | 3,234.95 | 3,311.70 | 3,160.50 | 3,208.45 | 3,208.45 | -1.11% | 79,003 |
| Feb 26, 2026 | 3,095.85 | 3,280.00 | 3,045.05 | 3,244.40 | 3,244.40 | 5.62% | 203,665 |
| Feb 25, 2026 | 3,102.00 | 3,139.00 | 3,040.80 | 3,071.70 | 3,071.70 | -0.75% | 20,735 |
| Feb 24, 2026 | 3,058.00 | 3,126.00 | 3,030.00 | 3,095.00 | 3,095.00 | 1.10% | 31,185 |
| Feb 23, 2026 | 3,010.65 | 3,075.35 | 2,974.05 | 3,061.20 | 3,061.20 | 2.53% | 57,398 |
| Feb 20, 2026 | 2,892.60 | 3,190.00 | 2,876.20 | 2,985.55 | 2,985.55 | 2.60% | 145,399 |
| Feb 19, 2026 | 2,898.70 | 2,960.20 | 2,858.60 | 2,909.90 | 2,909.90 | 0.40% | 53,928 |
| Feb 18, 2026 | 2,832.00 | 2,910.00 | 2,811.00 | 2,898.35 | 2,898.35 | 2.86% | 42,122 |
| Feb 17, 2026 | 2,825.00 | 2,875.15 | 2,798.00 | 2,817.70 | 2,817.70 | -0.28% | 15,319 |
| Feb 16, 2026 | 2,767.15 | 2,877.35 | 2,718.75 | 2,825.65 | 2,825.65 | 2.05% | 52,287 |
| Feb 13, 2026 | 2,763.00 | 2,787.95 | 2,725.00 | 2,768.85 | 2,768.85 | -0.52% | 37,599 |
| Feb 12, 2026 | 2,829.00 | 2,829.00 | 2,755.00 | 2,783.30 | 2,783.30 | -1.72% | 24,169 |
| Feb 11, 2026 | 2,841.80 | 2,898.00 | 2,786.60 | 2,831.95 | 2,831.95 | -0.30% | 53,345 |
| Feb 10, 2026 | 2,792.55 | 2,925.00 | 2,786.05 | 2,840.60 | 2,840.60 | 1.24% | 72,539 |
| Feb 9, 2026 | 2,749.60 | 2,815.35 | 2,705.00 | 2,805.70 | 2,805.70 | 3.03% | 47,972 |
| Feb 6, 2026 | 2,630.45 | 2,758.90 | 2,575.00 | 2,723.20 | 2,723.20 | 7.78% | 250,029 |
| Feb 5, 2026 | 2,616.50 | 2,629.75 | 2,515.00 | 2,526.55 | 2,526.55 | -3.44% | 15,178 |
| Feb 4, 2026 | 2,580.15 | 2,652.05 | 2,518.30 | 2,616.45 | 2,616.45 | 0.45% | 28,038 |
| Feb 3, 2026 | 2,720.05 | 2,720.05 | 2,550.00 | 2,604.80 | 2,604.80 | 1.85% | 30,954 |
| Feb 2, 2026 | 2,501.85 | 2,613.05 | 2,453.30 | 2,557.45 | 2,557.45 | 3.52% | 78,704 |
| Feb 1, 2026 | 2,698.60 | 2,836.45 | 2,310.60 | 2,470.40 | 2,470.40 | -7.51% | 161,369 |
| Jan 30, 2026 | 2,558.10 | 2,766.35 | 2,515.60 | 2,670.85 | 2,670.85 | 4.26% | 89,299 |
| Jan 29, 2026 | 2,618.25 | 2,644.00 | 2,542.15 | 2,561.80 | 2,561.80 | -1.82% | 57,795 |
| Jan 28, 2026 | 2,319.00 | 2,649.00 | 2,300.00 | 2,609.40 | 2,609.40 | 13.55% | 234,983 |
| Jan 27, 2026 | 2,202.55 | 2,320.00 | 2,131.00 | 2,297.95 | 2,297.95 | 5.36% | 33,533 |
| Jan 23, 2026 | 2,319.75 | 2,319.75 | 2,169.75 | 2,181.10 | 2,181.10 | -4.95% | 34,517 |
| Jan 22, 2026 | 2,254.85 | 2,308.55 | 2,230.15 | 2,294.60 | 2,294.60 | 3.68% | 24,538 |
| Jan 21, 2026 | 2,240.95 | 2,269.10 | 2,189.30 | 2,213.10 | 2,213.10 | -1.66% | 38,153 |
| Jan 20, 2026 | 2,485.45 | 2,485.45 | 2,225.40 | 2,250.55 | 2,250.55 | -9.46% | 65,797 |
| Jan 19, 2026 | 2,541.90 | 2,566.95 | 2,473.35 | 2,485.60 | 2,485.60 | -2.26% | 15,375 |
| Jan 16, 2026 | 2,581.05 | 2,599.10 | 2,522.00 | 2,543.15 | 2,543.15 | -1.39% | 25,770 |