Data Patterns (India) Limited (BOM:543428)
India · Delayed Price · Currency is INR 4,283.40
-176.45 (-3.96%)
At close: Jul 31, 2026
BOM:543428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 4,624.85 | 4,638.10 | 4,380.00 | 4,398.05 | 4,388.49 | -4.83% | 79,252 |
| Jul 6, 2026 | 4,508.80 | 4,658.00 | 4,469.05 | 4,621.20 | 4,611.15 | 2.49% | 178,871 |
| Jul 3, 2026 | 4,699.85 | 4,699.85 | 4,492.65 | 4,508.75 | 4,498.95 | -3.13% | 40,168 |
| Jul 2, 2026 | 4,545.20 | 4,710.20 | 4,516.15 | 4,654.25 | 4,644.13 | 2.67% | 68,446 |
| Jul 1, 2026 | 4,523.95 | 4,615.00 | 4,492.80 | 4,533.35 | 4,523.49 | 0.57% | 64,972 |
| Jun 30, 2026 | 4,490.00 | 4,535.60 | 4,433.60 | 4,507.85 | 4,498.05 | 0.82% | 37,553 |
| Jun 29, 2026 | 4,500.60 | 4,554.05 | 4,374.05 | 4,471.10 | 4,461.38 | -0.87% | 57,382 |
| Jun 25, 2026 | 4,630.00 | 4,643.30 | 4,490.05 | 4,510.30 | 4,500.49 | -2.35% | 40,519 |
| Jun 24, 2026 | 4,815.65 | 4,901.80 | 4,582.55 | 4,618.65 | 4,608.61 | -4.42% | 83,468 |
| Jun 23, 2026 | 4,870.00 | 4,930.00 | 4,721.50 | 4,832.45 | 4,821.94 | -0.60% | 59,463 |
| Jun 22, 2026 | 4,874.40 | 4,929.65 | 4,822.75 | 4,861.55 | 4,850.98 | 0.81% | 70,186 |
| Jun 19, 2026 | 4,793.45 | 4,955.00 | 4,740.00 | 4,822.30 | 4,811.81 | 0.43% | 80,110 |
| Jun 18, 2026 | 4,750.00 | 4,882.95 | 4,709.15 | 4,801.65 | 4,791.21 | 0.59% | 146,238 |
| Jun 17, 2026 | 4,517.05 | 4,796.85 | 4,478.00 | 4,773.70 | 4,763.32 | 6.62% | 99,620 |
| Jun 16, 2026 | 4,468.50 | 4,520.00 | 4,385.00 | 4,477.10 | 4,467.37 | 1.36% | 43,852 |
| Jun 15, 2026 | 4,600.00 | 4,615.60 | 4,335.60 | 4,416.90 | 4,407.30 | -2.82% | 87,243 |
| Jun 12, 2026 | 4,289.95 | 4,568.00 | 4,252.55 | 4,545.30 | 4,535.42 | 8.05% | 188,513 |
| Jun 11, 2026 | 4,327.30 | 4,431.25 | 4,169.00 | 4,206.75 | 4,197.60 | -3.39% | 122,476 |
| Jun 10, 2026 | 4,639.25 | 4,722.65 | 4,340.00 | 4,354.50 | 4,345.03 | -4.39% | 131,998 |
| Jun 9, 2026 | 4,168.90 | 4,615.00 | 4,159.85 | 4,554.30 | 4,544.40 | 9.98% | 193,742 |
| Jun 8, 2026 | 4,158.80 | 4,270.20 | 4,080.00 | 4,141.15 | 4,132.15 | -1.64% | 45,337 |
| Jun 5, 2026 | 4,219.95 | 4,319.50 | 4,150.10 | 4,210.10 | 4,200.95 | 0.37% | 95,255 |
| Jun 4, 2026 | 3,995.85 | 4,240.00 | 3,975.20 | 4,194.50 | 4,185.38 | 5.05% | 105,817 |
| Jun 3, 2026 | 4,043.90 | 4,075.00 | 3,954.05 | 3,992.70 | 3,984.02 | -0.61% | 24,279 |
| Jun 2, 2026 | 3,834.35 | 4,045.00 | 3,811.05 | 4,017.10 | 4,008.37 | 4.65% | 33,476 |
| Jun 1, 2026 | 4,092.75 | 4,092.75 | 3,804.00 | 3,838.55 | 3,830.20 | -4.95% | 35,659 |
| May 29, 2026 | 4,167.40 | 4,249.00 | 4,009.15 | 4,038.60 | 4,029.82 | -2.41% | 55,604 |
| May 27, 2026 | 4,102.20 | 4,208.50 | 4,102.20 | 4,138.45 | 4,129.45 | 0.96% | 30,139 |
| May 26, 2026 | 4,139.95 | 4,146.00 | 4,065.05 | 4,098.95 | 4,090.04 | 0.13% | 33,951 |
| May 25, 2026 | 4,010.70 | 4,148.50 | 3,970.00 | 4,093.70 | 4,084.80 | 3.09% | 89,499 |
| May 22, 2026 | 3,978.55 | 4,084.10 | 3,945.15 | 3,970.95 | 3,962.32 | 0.95% | 50,764 |
| May 21, 2026 | 3,910.80 | 4,004.95 | 3,873.10 | 3,933.40 | 3,924.85 | 2.60% | 49,775 |