Skip to main content
logo
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
2,550.30
-83.95 (-3.19%)
At close: Aug 1, 2025

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20252,975.003,038.902,974.903,025.603,016.551.17%31,922
Jul 8, 20252,988.252,998.852,924.002,990.552,981.610.94%21,847
Jul 7, 20252,975.002,982.652,917.302,962.802,953.94-0.67%28,537
Jul 4, 20253,008.153,025.402,972.252,982.802,973.880.55%23,018
Jul 3, 20252,974.803,005.002,930.252,966.602,957.730.39%45,715
Jul 2, 20252,939.902,961.852,910.852,955.002,946.170.88%35,311
Jul 1, 20252,882.652,964.002,882.652,929.302,920.541.05%24,880
Jun 30, 20252,851.352,910.452,838.302,899.002,890.332.62%34,890
Jun 27, 20252,865.752,895.352,805.902,825.002,816.55-1.31%20,971
Jun 26, 20252,795.202,907.202,795.202,862.402,853.842.62%67,335
Jun 25, 20252,930.352,945.002,780.002,789.452,781.11-4.96%127,778
Jun 24, 20253,061.953,071.802,918.752,935.002,926.22-3.04%71,146
Jun 23, 20252,954.253,052.552,935.003,027.153,018.102.17%72,400
Jun 20, 20252,950.152,996.302,904.952,962.752,953.891.03%45,408
Jun 19, 20253,005.003,115.402,902.702,932.502,923.73-2.41%151,944
Jun 18, 20253,008.003,065.002,970.053,004.952,995.970.03%79,138
Jun 17, 20252,984.653,049.502,972.803,003.902,994.921.51%55,331
Jun 16, 20253,003.203,060.002,896.052,959.152,950.30-1.46%74,894
Jun 13, 20252,850.003,027.652,837.353,002.852,993.872.52%71,419
Jun 12, 20253,030.003,048.452,903.802,929.102,920.34-3.27%98,362
Jun 11, 20253,144.003,144.002,964.053,028.103,019.05-3.06%127,536
Jun 10, 20252,978.553,135.002,959.053,123.603,114.265.71%208,855
Jun 9, 20253,066.103,100.102,944.002,954.752,945.92-3.49%46,475
Jun 6, 20253,199.003,267.203,050.103,061.453,052.30-3.46%109,973
Jun 5, 20253,017.853,208.902,975.653,171.153,161.676.27%203,226
Jun 4, 20252,969.603,044.002,912.202,983.952,975.030.73%95,729
Jun 3, 20252,964.753,025.002,934.652,962.402,953.540.52%70,626
Jun 2, 20252,859.752,972.002,819.702,947.202,938.393.56%126,382
May 30, 20252,887.502,920.002,802.952,845.752,837.24-0.56%161,767
May 29, 20252,882.002,929.802,842.752,861.702,853.140.60%94,503
May 28, 20252,820.052,870.002,802.452,844.652,836.151.05%120,058
May 27, 20252,837.852,875.002,792.852,815.002,806.58-0.25%82,048
May 26, 20252,733.452,909.602,718.002,822.102,813.663.82%201,051