Skip to main content
logo
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
2,790.10
-34.80 (-1.23%)
Oct 10, 2025, 3:29 PM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,824.902,891.502,784.602,805.302,805.30-0.69%321,844
Oct 9, 20252,786.702,853.002,760.802,824.902,824.901.57%214,518
Oct 8, 20252,822.002,825.102,771.602,781.202,781.20-1.45%153,962
Oct 7, 20252,841.702,854.802,782.602,822.002,822.00-0.69%197,998
Oct 6, 20252,839.002,866.402,806.402,841.702,841.700.23%360,147
Oct 3, 20252,644.102,873.902,632.002,835.302,835.307.77%1,968,332
Oct 1, 20252,559.902,653.002,533.402,630.902,630.903.20%241,862
Sep 30, 20252,560.402,597.402,504.002,549.402,549.400.31%163,353
Sep 29, 20252,669.602,710.002,510.002,541.402,541.40-4.28%408,147
Sep 26, 20252,765.002,765.002,631.502,654.902,654.90-3.56%235,276
Sep 25, 20252,742.002,838.002,730.102,752.802,752.800.54%287,170
Sep 24, 20252,770.002,793.902,722.602,737.902,737.90-1.28%142,428
Sep 23, 20252,814.202,860.002,764.702,773.302,773.30-1.45%234,908
Sep 22, 20252,860.202,902.902,800.002,814.202,814.20-1.61%228,891
Sep 19, 20252,828.902,874.902,803.502,860.202,860.200.93%269,811
Sep 18, 20252,892.502,892.502,820.202,833.802,833.80-1.27%363,272
Sep 17, 20252,770.002,925.002,765.802,870.202,870.203.91%1,032,814
Sep 16, 20252,730.002,777.002,686.002,762.102,762.101.65%258,985
Sep 15, 20252,750.002,834.902,685.102,717.202,717.200.23%759,184
Sep 12, 20252,592.002,726.302,551.102,711.002,711.005.20%629,024
Sep 11, 20252,573.902,689.002,565.302,576.902,576.900.32%493,877
Sep 10, 20252,566.102,587.402,538.202,568.602,568.600.30%124,129
Sep 9, 20252,539.002,576.302,537.202,560.802,560.800.87%124,075
Sep 8, 20252,476.802,554.602,470.902,538.602,538.602.50%140,013
Sep 5, 20252,454.002,520.002,415.202,476.802,476.801.37%189,754
Sep 4, 20252,588.002,588.002,430.102,443.302,443.30-4.05%193,784
Sep 3, 20252,545.502,590.402,527.902,546.502,546.500.04%86,930
Sep 2, 20252,530.002,597.002,490.902,545.502,545.501.34%181,835
Sep 1, 20252,407.002,522.502,407.002,511.802,511.804.54%157,657
Aug 29, 20252,430.002,458.702,376.002,402.802,402.80-0.95%141,325
Aug 28, 20252,493.902,498.202,417.002,425.802,425.80-3.18%128,812
Aug 26, 20252,552.102,593.902,488.002,505.602,505.60-2.03%207,037
Aug 25, 20252,639.002,650.002,548.702,557.402,557.40-1.28%156,906
Aug 22, 20252,598.002,680.902,560.102,590.602,590.60-0.36%252,834
Aug 21, 20252,560.302,610.902,538.102,599.902,599.901.55%299,982
Aug 20, 20252,552.102,578.502,505.602,560.302,560.300.76%222,892
Aug 19, 20252,598.002,599.902,531.002,541.002,541.00-1.94%190,889
Aug 18, 20252,561.802,615.702,543.102,591.402,591.402.94%249,491
Aug 14, 20252,510.002,527.902,501.602,517.502,517.500.46%121,189
Aug 13, 20252,537.102,584.002,500.002,506.002,506.00-0.76%238,354
Aug 12, 20252,515.002,548.202,480.602,525.102,525.100.43%172,009
Aug 11, 20252,372.202,585.702,372.202,514.302,514.303.58%701,262
Aug 8, 20252,400.002,480.002,351.002,427.502,427.50-5.53%1,034,188
Aug 7, 20252,590.002,626.902,542.102,569.602,569.60-1.02%192,214
Aug 6, 20252,686.002,710.002,585.002,596.102,596.10-2.45%199,422
Aug 5, 20252,725.002,735.002,630.002,661.402,661.40-1.93%235,919
Aug 4, 20252,540.102,725.002,525.702,713.802,713.806.40%410,942
Aug 1, 20252,640.002,640.002,541.402,550.502,550.50-3.42%143,700
Jul 31, 20252,530.002,717.102,520.002,640.902,633.001.85%308,382
Jul 30, 20252,600.002,610.402,550.102,592.902,585.150.33%138,633