Data Patterns (India) Limited (BOM:543428)
India · Delayed Price · Currency is INR 3,838.55
-200.05 (-4.95%)
At close: Jun 1, 2026
BOM:543428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 4,110.95 | 4,294.45 | 4,069.55 | 4,117.70 | 4,117.70 | 1.35% | 132,696 |
| Apr 28, 2026 | 3,979.45 | 4,174.95 | 3,960.00 | 4,062.85 | 4,062.85 | 2.52% | 113,194 |
| Apr 27, 2026 | 4,117.60 | 4,167.70 | 3,945.00 | 3,962.95 | 3,962.95 | -2.78% | 89,489 |
| Apr 24, 2026 | 4,139.80 | 4,146.10 | 3,867.00 | 4,076.30 | 4,076.30 | -1.40% | 147,484 |
| Apr 23, 2026 | 3,875.70 | 4,193.00 | 3,783.90 | 4,134.35 | 4,134.35 | 8.04% | 354,557 |
| Apr 22, 2026 | 3,549.35 | 3,880.00 | 3,517.00 | 3,826.85 | 3,826.85 | 8.53% | 156,063 |
| Apr 21, 2026 | 3,468.30 | 3,699.00 | 3,468.30 | 3,526.15 | 3,526.15 | 1.68% | 166,629 |
| Apr 20, 2026 | 3,525.05 | 3,606.00 | 3,445.00 | 3,467.85 | 3,467.85 | -0.80% | 111,155 |
| Apr 17, 2026 | 3,546.50 | 3,587.95 | 3,475.00 | 3,495.65 | 3,495.65 | 0.16% | 34,827 |
| Apr 16, 2026 | 3,499.90 | 3,535.35 | 3,428.70 | 3,489.95 | 3,489.95 | 1.13% | 41,197 |
| Apr 15, 2026 | 3,390.20 | 3,510.50 | 3,390.20 | 3,450.80 | 3,450.80 | 3.12% | 82,712 |
| Apr 13, 2026 | 3,207.60 | 3,360.00 | 3,185.35 | 3,346.55 | 3,346.55 | 2.34% | 92,267 |
| Apr 10, 2026 | 3,390.00 | 3,471.90 | 3,254.10 | 3,270.00 | 3,270.00 | -3.08% | 97,626 |
| Apr 9, 2026 | 3,262.10 | 3,411.00 | 3,250.00 | 3,373.75 | 3,373.75 | 2.79% | 88,845 |
| Apr 8, 2026 | 3,347.75 | 3,347.75 | 3,257.05 | 3,282.10 | 3,282.10 | 2.32% | 27,101 |
| Apr 7, 2026 | 3,135.60 | 3,246.00 | 3,089.55 | 3,207.55 | 3,207.55 | 2.23% | 66,741 |
| Apr 6, 2026 | 3,074.80 | 3,175.00 | 2,998.50 | 3,137.70 | 3,137.70 | 2.76% | 74,984 |
| Apr 2, 2026 | 3,065.00 | 3,076.80 | 2,900.00 | 3,053.40 | 3,053.40 | -2.03% | 76,142 |
| Apr 1, 2026 | 3,149.60 | 3,181.15 | 3,065.00 | 3,116.70 | 3,116.70 | 2.72% | 61,887 |
| 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 |