Data Patterns (India) Limited (BOM:543428)
India · Delayed Price · Currency is INR 3,987.70
-128.85 (-3.13%)
At close: Oct 28, 2026
BOM:543428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,091.70 | 4,115.35 | 3,953.30 | 3,987.70 | 3,987.70 | -3.13% | 28,983 |
| Oct 27, 2026 | 3,804.40 | 4,142.10 | 3,781.00 | 4,116.55 | 4,116.55 | 9.15% | 64,235 |
| Oct 26, 2026 | 3,776.45 | 3,834.00 | 3,701.05 | 3,771.60 | 3,771.60 | -0.46% | 19,920 |
| Oct 23, 2026 | 3,900.00 | 3,912.10 | 3,703.05 | 3,788.95 | 3,788.95 | -2.97% | 43,840 |
| Oct 22, 2026 | 3,900.00 | 3,925.00 | 3,809.20 | 3,905.10 | 3,905.10 | -0.26% | 25,013 |
| Oct 21, 2026 | 4,051.50 | 4,073.40 | 3,902.00 | 3,915.40 | 3,915.40 | -3.36% | 23,965 |
| Oct 19, 2026 | 4,067.80 | 4,125.00 | 4,024.10 | 4,051.50 | 4,051.50 | -0.65% | 20,843 |
| Oct 16, 2026 | 4,049.00 | 4,095.70 | 4,040.05 | 4,078.10 | 4,078.10 | 1.02% | 10,052 |
| Oct 15, 2026 | 4,155.00 | 4,155.00 | 4,018.00 | 4,036.85 | 4,036.85 | -2.48% | 24,820 |
| Oct 14, 2026 | 4,174.85 | 4,236.10 | 4,123.00 | 4,139.45 | 4,139.45 | -0.01% | 21,723 |
| Oct 13, 2026 | 4,112.75 | 4,155.00 | 4,029.60 | 4,139.90 | 4,139.90 | 1.29% | 25,817 |
| Oct 12, 2026 | 4,102.30 | 4,179.00 | 4,063.15 | 4,087.05 | 4,087.05 | 0.03% | 26,268 |
| Oct 9, 2026 | 4,137.15 | 4,137.50 | 4,048.55 | 4,085.70 | 4,085.70 | -0.26% | 12,236 |
| Oct 8, 2026 | 4,235.05 | 4,240.70 | 4,081.00 | 4,096.55 | 4,096.55 | -3.18% | 23,850 |
| Oct 7, 2026 | 4,323.90 | 4,323.90 | 4,221.05 | 4,231.00 | 4,231.00 | -1.62% | 23,642 |
| Oct 6, 2026 | 4,244.70 | 4,320.00 | 4,223.00 | 4,300.50 | 4,300.50 | 1.77% | 13,311 |
| Oct 5, 2026 | 4,270.85 | 4,317.80 | 4,197.00 | 4,225.60 | 4,225.60 | -0.51% | 17,552 |
| Oct 1, 2026 | 4,284.45 | 4,307.45 | 4,157.00 | 4,247.15 | 4,247.15 | -0.94% | 34,847 |
| Sep 30, 2026 | 4,231.70 | 4,358.15 | 4,231.70 | 4,287.40 | 4,287.40 | 1.56% | 36,240 |
| Sep 29, 2026 | 4,289.95 | 4,297.25 | 4,190.55 | 4,221.75 | 4,221.75 | -1.33% | 32,631 |
| Sep 28, 2026 | 4,418.00 | 4,419.90 | 4,261.05 | 4,278.70 | 4,278.70 | -3.21% | 31,301 |
| Sep 25, 2026 | 4,448.85 | 4,452.00 | 4,360.00 | 4,420.65 | 4,420.65 | 0.58% | 10,231 |
| Sep 24, 2026 | 4,363.40 | 4,467.75 | 4,363.40 | 4,395.15 | 4,395.15 | -0.64% | 44,150 |
| Sep 23, 2026 | 4,500.00 | 4,512.60 | 4,397.25 | 4,423.30 | 4,423.30 | -1.42% | 27,859 |
| Sep 22, 2026 | 4,534.40 | 4,639.60 | 4,475.00 | 4,487.05 | 4,487.05 | -0.47% | 25,101 |
| Sep 21, 2026 | 4,526.15 | 4,595.50 | 4,477.40 | 4,508.10 | 4,508.10 | -0.12% | 32,032 |
| Sep 18, 2026 | 4,436.25 | 4,553.35 | 4,416.40 | 4,513.30 | 4,513.30 | 2.36% | 30,662 |
| Sep 17, 2026 | 4,323.30 | 4,506.05 | 4,313.25 | 4,409.30 | 4,409.30 | 2.00% | 77,121 |
| 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 |