Skip to main content
logo
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
3,526.15
+58.30 (1.68%)
At close: Apr 21, 2026

BOM:543428 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20263,468.303,699.003,468.303,526.153,526.151.68%166,629
Apr 20, 20263,525.053,606.003,445.003,467.853,467.85-0.80%111,155
Apr 17, 20263,546.503,587.953,475.003,495.653,495.650.16%34,827
Apr 16, 20263,499.903,535.353,428.703,489.953,489.951.13%41,197
Apr 15, 20263,390.203,510.503,390.203,450.803,450.803.12%82,712
Apr 13, 20263,207.603,360.003,185.353,346.553,346.552.34%92,267
Apr 10, 20263,390.003,471.903,254.103,270.003,270.00-3.08%97,626
Apr 9, 20263,262.103,411.003,250.003,373.753,373.752.79%88,845
Apr 8, 20263,347.753,347.753,257.053,282.103,282.102.32%27,101
Apr 7, 20263,135.603,246.003,089.553,207.553,207.552.23%66,741
Apr 6, 20263,074.803,175.002,998.503,137.703,137.702.76%74,984
Apr 2, 20263,065.003,076.802,900.003,053.403,053.40-2.03%76,142
Apr 1, 20263,149.603,181.153,065.003,116.703,116.702.72%61,887
Mar 30, 20263,144.853,224.753,016.403,034.303,034.30-3.71%241,363
Mar 27, 20263,192.003,223.203,137.253,151.053,151.05-1.97%332,307
Mar 25, 20263,246.703,340.453,191.103,214.453,214.45-0.81%152,380
Mar 24, 20263,154.903,257.353,102.003,240.653,240.655.49%32,246
Mar 23, 20263,182.103,233.903,013.303,072.053,072.05-4.86%46,097
Mar 20, 20263,260.203,375.003,202.853,228.903,228.90-0.86%38,298
Mar 19, 20263,222.253,350.053,222.253,256.753,256.75-1.34%39,048
Mar 18, 20263,316.903,325.353,204.203,300.853,300.850.02%40,547
Mar 17, 20263,109.053,329.203,095.003,300.353,300.356.65%52,040
Mar 16, 20263,215.103,263.903,056.303,094.653,094.65-3.75%77,187
Mar 13, 20263,301.803,335.003,172.903,215.103,215.10-3.40%45,755
Mar 12, 20263,360.053,366.153,232.553,328.303,328.30-1.62%39,554
Mar 11, 20263,447.803,505.003,367.003,382.953,382.95-1.70%34,685
Mar 10, 20263,559.953,600.003,428.803,441.603,441.60-1.55%66,810
Mar 9, 20263,509.803,564.753,363.003,495.703,495.700.16%118,293
Mar 6, 20263,365.053,610.003,344.503,490.153,490.153.87%246,919
Mar 5, 20263,130.003,416.103,122.903,360.103,360.107.59%120,473
Mar 4, 20263,184.003,244.053,078.903,123.003,123.00-2.53%43,059
Mar 2, 20263,140.203,349.953,135.003,204.053,204.05-0.14%105,864
Feb 27, 20263,234.953,311.703,160.503,208.453,208.45-1.11%79,003
Feb 26, 20263,095.853,280.003,045.053,244.403,244.405.62%203,665
Feb 25, 20263,102.003,139.003,040.803,071.703,071.70-0.75%20,735
Feb 24, 20263,058.003,126.003,030.003,095.003,095.001.10%31,185
Feb 23, 20263,010.653,075.352,974.053,061.203,061.202.53%57,398
Feb 20, 20262,892.603,190.002,876.202,985.552,985.552.60%145,399
Feb 19, 20262,898.702,960.202,858.602,909.902,909.900.40%53,928
Feb 18, 20262,832.002,910.002,811.002,898.352,898.352.86%42,122
Feb 17, 20262,825.002,875.152,798.002,817.702,817.70-0.28%15,319
Feb 16, 20262,767.152,877.352,718.752,825.652,825.652.05%52,287
Feb 13, 20262,763.002,787.952,725.002,768.852,768.85-0.52%37,599
Feb 12, 20262,829.002,829.002,755.002,783.302,783.30-1.72%24,169
Feb 11, 20262,841.802,898.002,786.602,831.952,831.95-0.30%53,345
Feb 10, 20262,792.552,925.002,786.052,840.602,840.601.24%72,539
Feb 9, 20262,749.602,815.352,705.002,805.702,805.703.03%47,972
Feb 6, 20262,630.452,758.902,575.002,723.202,723.207.78%250,029
Feb 5, 20262,616.502,629.752,515.002,526.552,526.55-3.44%15,178
Feb 4, 20262,580.152,652.052,518.302,616.452,616.450.45%28,038