Data Patterns (India) Limited (BOM:543428)
India · Delayed Price · Currency is INR 4,322.65
-36.75 (-0.84%)
At close: Sep 16, 2026
BOM:543428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,380.20 | 4,395.00 | 4,141.00 | 4,322.65 | 4,322.65 | -0.84% | 110,618 |
| Sep 15, 2026 | 4,820.50 | 4,822.05 | 4,325.80 | 4,359.40 | 4,359.40 | -9.80% | 106,118 |
| Sep 11, 2026 | 4,771.90 | 4,850.00 | 4,660.00 | 4,832.90 | 4,832.90 | 1.23% | 32,494 |
| Sep 10, 2026 | 4,914.25 | 4,929.00 | 4,723.30 | 4,774.10 | 4,774.10 | -2.20% | 35,382 |
| Sep 9, 2026 | 4,937.00 | 4,999.00 | 4,848.70 | 4,881.25 | 4,881.25 | -1.01% | 39,853 |
| Sep 8, 2026 | 4,623.90 | 4,951.00 | 4,623.90 | 4,930.85 | 4,930.85 | 7.41% | 138,375 |
| Sep 7, 2026 | 4,584.00 | 4,644.00 | 4,550.65 | 4,590.50 | 4,590.50 | 0.22% | 16,550 |
| Sep 4, 2026 | 4,599.00 | 4,668.30 | 4,550.00 | 4,580.30 | 4,580.30 | -0.09% | 30,876 |
| Sep 3, 2026 | 4,539.20 | 4,645.00 | 4,530.05 | 4,584.45 | 4,584.45 | 1.50% | 41,591 |
| Sep 2, 2026 | 4,487.95 | 4,540.95 | 4,455.00 | 4,516.80 | 4,516.80 | 0.03% | 34,311 |
| Sep 1, 2026 | 4,529.95 | 4,545.15 | 4,422.05 | 4,515.30 | 4,515.30 | -0.17% | 42,553 |
| Aug 31, 2026 | 4,622.80 | 4,622.80 | 4,504.00 | 4,523.15 | 4,523.15 | -2.16% | 22,475 |
| Aug 28, 2026 | 4,668.65 | 4,691.50 | 4,611.65 | 4,622.85 | 4,622.85 | -0.96% | 27,444 |
| Aug 27, 2026 | 4,769.60 | 4,769.60 | 4,639.90 | 4,667.70 | 4,667.70 | -2.36% | 33,485 |
| Aug 26, 2026 | 4,583.40 | 4,844.35 | 4,570.00 | 4,780.35 | 4,780.35 | 5.29% | 68,873 |
| Aug 25, 2026 | 4,736.25 | 4,769.70 | 4,503.35 | 4,540.15 | 4,540.15 | -4.17% | 104,495 |
| Aug 24, 2026 | 4,848.85 | 4,888.65 | 4,702.00 | 4,737.70 | 4,737.70 | -1.84% | 44,058 |
| Aug 21, 2026 | 4,739.95 | 5,000.00 | 4,731.25 | 4,826.40 | 4,826.40 | 2.73% | 111,290 |
| Aug 20, 2026 | 4,781.70 | 4,918.05 | 4,652.00 | 4,698.25 | 4,698.25 | -1.61% | 123,699 |
| Aug 19, 2026 | 4,749.00 | 4,791.90 | 4,691.00 | 4,775.20 | 4,775.20 | 0.80% | 79,129 |
| Aug 18, 2026 | 4,534.65 | 4,750.35 | 4,528.40 | 4,737.45 | 4,737.45 | 4.62% | 60,134 |
| Aug 17, 2026 | 4,523.85 | 4,559.30 | 4,465.00 | 4,528.40 | 4,528.40 | 1.69% | 23,916 |
| Aug 14, 2026 | 4,535.50 | 4,625.00 | 4,440.00 | 4,453.25 | 4,453.25 | -1.71% | 47,296 |
| Aug 13, 2026 | 4,536.95 | 4,590.00 | 4,487.60 | 4,530.50 | 4,530.50 | 0.96% | 28,242 |
| Aug 12, 2026 | 4,439.55 | 4,545.00 | 4,398.45 | 4,487.60 | 4,487.60 | 2.24% | 35,019 |
| Aug 11, 2026 | 4,443.75 | 4,516.80 | 4,373.00 | 4,389.30 | 4,389.30 | -0.85% | 15,148 |
| Aug 10, 2026 | 4,382.15 | 4,515.00 | 4,360.30 | 4,427.00 | 4,427.00 | 1.02% | 46,022 |
| Aug 7, 2026 | 4,390.60 | 4,447.55 | 4,365.00 | 4,382.15 | 4,382.15 | -0.20% | 23,767 |
| Aug 6, 2026 | 4,445.15 | 4,460.00 | 4,272.10 | 4,391.00 | 4,391.00 | -1.25% | 64,043 |
| Aug 5, 2026 | 4,583.65 | 4,583.65 | 4,419.20 | 4,446.70 | 4,446.70 | -2.35% | 36,660 |
| Aug 4, 2026 | 4,431.15 | 4,625.00 | 4,431.15 | 4,553.60 | 4,553.60 | 2.77% | 94,595 |
| Aug 3, 2026 | 4,300.00 | 4,455.00 | 4,232.55 | 4,430.80 | 4,430.80 | 3.44% | 68,725 |
| Jul 31, 2026 | 4,149.75 | 4,359.00 | 4,087.85 | 4,283.40 | 4,283.40 | -3.96% | 83,158 |
| Jul 30, 2026 | 4,436.15 | 4,488.80 | 4,362.85 | 4,459.85 | 4,459.85 | 0.53% | 24,819 |
| Jul 29, 2026 | 4,443.80 | 4,450.00 | 4,333.30 | 4,436.25 | 4,436.25 | 1.27% | 29,847 |
| Jul 28, 2026 | 4,577.95 | 4,577.95 | 4,302.00 | 4,380.70 | 4,380.70 | -4.45% | 73,220 |
| Jul 27, 2026 | 4,590.40 | 4,685.00 | 4,543.30 | 4,584.55 | 4,584.55 | 0.04% | 34,727 |
| Jul 24, 2026 | 4,522.25 | 4,668.40 | 4,420.05 | 4,582.50 | 4,582.50 | -0.14% | 92,130 |
| Jul 23, 2026 | 4,679.95 | 4,830.80 | 4,565.00 | 4,599.15 | 4,589.15 | -3.74% | 92,569 |
| Jul 22, 2026 | 4,300.00 | 4,800.00 | 4,238.55 | 4,777.85 | 4,767.46 | 12.65% | 368,892 |
| Jul 21, 2026 | 3,999.75 | 4,298.00 | 3,899.00 | 4,241.25 | 4,232.03 | 6.32% | 52,129 |
| Jul 20, 2026 | 4,082.90 | 4,129.50 | 3,973.50 | 3,989.20 | 3,980.53 | -2.40% | 57,464 |
| Jul 17, 2026 | 4,188.75 | 4,196.00 | 4,060.00 | 4,087.50 | 4,078.61 | -1.11% | 19,997 |
| Jul 16, 2026 | 4,181.00 | 4,209.40 | 4,092.35 | 4,133.50 | 4,124.51 | -1.35% | 44,465 |
| Jul 15, 2026 | 4,215.10 | 4,269.00 | 4,165.00 | 4,190.15 | 4,181.04 | -0.58% | 34,757 |
| Jul 14, 2026 | 4,255.00 | 4,283.00 | 4,160.05 | 4,214.55 | 4,205.39 | -1.39% | 44,400 |
| Jul 13, 2026 | 4,338.50 | 4,341.80 | 4,234.65 | 4,273.80 | 4,264.51 | -1.57% | 17,802 |
| Jul 10, 2026 | 4,342.60 | 4,355.00 | 4,242.00 | 4,341.85 | 4,332.41 | 1.20% | 34,943 |
| Jul 9, 2026 | 4,341.30 | 4,383.30 | 4,267.55 | 4,290.55 | 4,281.22 | 0.02% | 20,510 |
| Jul 8, 2026 | 4,389.90 | 4,495.50 | 4,268.80 | 4,289.65 | 4,280.32 | -2.46% | 74,836 |