Skip to main content
logo
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
2,616.20
+2.40 (0.09%)
Nov 7, 2025, 3:30 PM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,607.902,626.102,545.002,616.202,616.200.09%135,681
Nov 6, 20252,700.502,707.902,604.002,613.802,613.80-3.21%159,738
Nov 4, 20252,752.002,764.602,690.002,700.502,700.50-1.85%123,153
Nov 3, 20252,744.002,775.302,722.802,751.502,751.500.27%95,006
Oct 31, 20252,710.002,755.602,710.002,744.002,744.001.33%148,647
Oct 30, 20252,752.402,778.402,700.302,708.002,708.00-1.63%159,655
Oct 29, 20252,787.502,787.502,740.902,753.002,753.00-1.24%101,997
Oct 28, 20252,790.802,830.002,759.902,787.502,787.50-0.12%165,744
Oct 27, 20252,798.702,803.202,745.002,790.802,790.80-0.28%176,054
Oct 24, 20252,811.802,864.002,785.202,798.702,798.700.03%260,983
Oct 23, 20252,843.002,861.302,785.002,797.902,797.90-1.55%162,497
Oct 21, 20252,804.002,850.002,801.002,842.002,842.002.16%103,879
Oct 20, 20252,820.002,823.202,758.702,782.002,782.00-0.88%179,369
Oct 17, 20252,730.002,890.002,725.002,806.802,806.802.75%1,136,442
Oct 16, 20252,707.002,744.102,685.002,731.702,731.701.28%184,326
Oct 15, 20252,769.902,785.002,689.502,697.202,697.20-2.24%348,427
Oct 14, 20252,728.002,771.002,720.402,759.002,759.001.52%211,094
Oct 13, 20252,775.102,805.802,708.002,717.602,717.60-3.13%214,135
Oct 10, 20252,824.902,891.502,784.602,805.302,805.30-0.69%321,852
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