Data Patterns (India) Limited (BOM:543428)
India · Delayed Price · Currency is INR 4,341.85
+51.30 (1.20%)
At close: Jul 10, 2026
BOM:543428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4,338.50 | 4,341.80 | 4,234.65 | 4,273.80 | 4,273.80 | -1.57% | 17,802 |
| Jul 10, 2026 | 4,342.60 | 4,355.00 | 4,242.00 | 4,341.85 | 4,341.85 | 1.20% | 34,943 |
| Jul 9, 2026 | 4,341.30 | 4,383.30 | 4,267.55 | 4,290.55 | 4,290.55 | 0.02% | 20,508 |
| Jul 8, 2026 | 4,389.90 | 4,495.50 | 4,268.80 | 4,289.65 | 4,289.65 | -2.46% | 74,836 |
| Jul 7, 2026 | 4,624.85 | 4,638.10 | 4,380.00 | 4,398.05 | 4,398.05 | -4.83% | 79,252 |
| Jul 6, 2026 | 4,508.80 | 4,658.00 | 4,469.05 | 4,621.20 | 4,621.20 | 2.49% | 178,871 |
| Jul 3, 2026 | 4,699.85 | 4,699.85 | 4,492.65 | 4,508.75 | 4,508.75 | -3.13% | 40,168 |
| Jul 2, 2026 | 4,545.20 | 4,710.20 | 4,516.15 | 4,654.25 | 4,654.25 | 2.67% | 68,446 |
| Jul 1, 2026 | 4,523.95 | 4,615.00 | 4,492.80 | 4,533.35 | 4,533.35 | 0.57% | 64,972 |
| Jun 30, 2026 | 4,490.00 | 4,535.60 | 4,433.60 | 4,507.85 | 4,507.85 | 0.82% | 37,553 |
| Jun 29, 2026 | 4,500.60 | 4,554.05 | 4,374.05 | 4,471.10 | 4,471.10 | -0.87% | 57,382 |
| Jun 25, 2026 | 4,630.00 | 4,643.30 | 4,490.05 | 4,510.30 | 4,510.30 | -2.35% | 40,519 |
| Jun 24, 2026 | 4,815.65 | 4,901.80 | 4,582.55 | 4,618.65 | 4,618.65 | -4.42% | 83,468 |
| Jun 23, 2026 | 4,870.00 | 4,930.00 | 4,721.50 | 4,832.45 | 4,832.45 | -0.60% | 59,463 |
| Jun 22, 2026 | 4,874.40 | 4,929.65 | 4,822.75 | 4,861.55 | 4,861.55 | 0.81% | 70,186 |
| Jun 19, 2026 | 4,793.45 | 4,955.00 | 4,740.00 | 4,822.30 | 4,822.30 | 0.43% | 80,110 |
| Jun 18, 2026 | 4,750.00 | 4,882.95 | 4,709.15 | 4,801.65 | 4,801.65 | 0.59% | 146,238 |
| Jun 17, 2026 | 4,517.05 | 4,796.85 | 4,478.00 | 4,773.70 | 4,773.70 | 6.62% | 99,620 |
| Jun 16, 2026 | 4,468.50 | 4,520.00 | 4,385.00 | 4,477.10 | 4,477.10 | 1.36% | 43,852 |
| Jun 15, 2026 | 4,600.00 | 4,615.60 | 4,335.60 | 4,416.90 | 4,416.90 | -2.82% | 87,243 |
| Jun 12, 2026 | 4,289.95 | 4,568.00 | 4,252.55 | 4,545.30 | 4,545.30 | 8.05% | 188,513 |
| Jun 11, 2026 | 4,327.30 | 4,431.25 | 4,169.00 | 4,206.75 | 4,206.75 | -3.39% | 122,476 |
| Jun 10, 2026 | 4,639.25 | 4,722.65 | 4,340.00 | 4,354.50 | 4,354.50 | -4.39% | 131,998 |
| Jun 9, 2026 | 4,168.90 | 4,615.00 | 4,159.85 | 4,554.30 | 4,554.30 | 9.98% | 193,742 |
| Jun 8, 2026 | 4,158.80 | 4,270.20 | 4,080.00 | 4,141.15 | 4,141.15 | -1.64% | 45,337 |
| Jun 5, 2026 | 4,219.95 | 4,319.50 | 4,150.10 | 4,210.10 | 4,210.10 | 0.37% | 95,255 |
| Jun 4, 2026 | 3,995.85 | 4,240.00 | 3,975.20 | 4,194.50 | 4,194.50 | 5.05% | 105,817 |
| Jun 3, 2026 | 4,043.90 | 4,075.00 | 3,954.05 | 3,992.70 | 3,992.70 | -0.61% | 24,279 |
| Jun 2, 2026 | 3,834.35 | 4,045.00 | 3,811.05 | 4,017.10 | 4,017.10 | 4.65% | 33,476 |
| Jun 1, 2026 | 4,092.75 | 4,092.75 | 3,804.00 | 3,838.55 | 3,838.55 | -4.95% | 35,659 |
| May 29, 2026 | 4,167.40 | 4,249.00 | 4,009.15 | 4,038.60 | 4,038.60 | -2.41% | 55,604 |
| May 27, 2026 | 4,102.20 | 4,208.50 | 4,102.20 | 4,138.45 | 4,138.45 | 0.96% | 30,139 |
| May 26, 2026 | 4,139.95 | 4,146.00 | 4,065.05 | 4,098.95 | 4,098.95 | 0.13% | 33,951 |
| May 25, 2026 | 4,010.70 | 4,148.50 | 3,970.00 | 4,093.70 | 4,093.70 | 3.09% | 89,499 |
| May 22, 2026 | 3,978.55 | 4,084.10 | 3,945.15 | 3,970.95 | 3,970.95 | 0.95% | 50,764 |
| May 21, 2026 | 3,910.80 | 4,004.95 | 3,873.10 | 3,933.40 | 3,933.40 | 2.60% | 49,775 |
| May 20, 2026 | 3,637.80 | 3,874.95 | 3,596.75 | 3,833.80 | 3,833.80 | 5.48% | 95,163 |
| May 19, 2026 | 3,765.00 | 3,846.05 | 3,622.05 | 3,634.55 | 3,634.55 | -3.20% | 68,835 |
| May 18, 2026 | 3,876.00 | 3,877.40 | 3,687.00 | 3,754.70 | 3,754.70 | -3.07% | 65,151 |
| May 15, 2026 | 4,038.45 | 4,039.35 | 3,566.25 | 3,873.45 | 3,873.45 | -3.38% | 225,206 |
| May 14, 2026 | 4,250.00 | 4,250.00 | 3,950.50 | 4,009.00 | 4,009.00 | -4.46% | 65,945 |
| May 13, 2026 | 4,070.00 | 4,229.00 | 4,036.55 | 4,196.00 | 4,196.00 | 3.31% | 53,084 |
| May 12, 2026 | 4,120.10 | 4,144.00 | 4,017.15 | 4,061.65 | 4,061.65 | -2.07% | 78,438 |
| May 11, 2026 | 4,114.95 | 4,175.00 | 4,042.00 | 4,147.40 | 4,147.40 | 1.08% | 193,089 |
| May 8, 2026 | 4,234.80 | 4,288.45 | 4,087.40 | 4,103.05 | 4,103.05 | -3.38% | 42,914 |
| May 7, 2026 | 4,194.90 | 4,280.00 | 4,180.00 | 4,246.40 | 4,246.40 | 1.76% | 68,421 |
| May 6, 2026 | 4,288.80 | 4,300.00 | 4,140.00 | 4,172.90 | 4,172.90 | -0.99% | 68,906 |
| May 5, 2026 | 4,108.95 | 4,270.00 | 4,062.15 | 4,214.70 | 4,214.70 | 2.92% | 127,842 |
| May 4, 2026 | 4,139.95 | 4,167.75 | 3,893.55 | 4,095.20 | 4,095.20 | 0.11% | 88,898 |
| Apr 30, 2026 | 4,139.45 | 4,212.05 | 4,032.65 | 4,090.75 | 4,090.75 | -0.65% | 61,290 |