Skip to main content
logo
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
3,034.00
+49.40 (1.66%)
Feb 23, 2026, 12:40 PM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,900.003,190.002,880.002,984.602,984.602.42%2,954,923
Feb 19, 20262,901.002,961.002,860.002,914.002,914.000.55%658,550
Feb 18, 20262,835.002,911.002,812.402,898.102,898.102.87%465,438
Feb 17, 20262,830.002,880.002,796.402,817.302,817.30-0.39%260,039
Feb 16, 20262,755.002,877.002,722.902,828.402,828.402.15%498,933
Feb 13, 20262,760.002,789.002,725.002,768.802,768.80-0.52%256,905
Feb 12, 20262,827.002,827.002,751.302,783.302,783.30-1.74%288,158
Feb 11, 20262,850.002,898.002,787.002,832.702,832.70-0.27%460,683
Feb 10, 20262,801.002,927.102,785.002,840.502,840.501.26%709,477
Feb 9, 20262,738.002,816.002,700.502,805.102,805.102.99%841,233
Feb 6, 20262,700.002,758.902,574.002,723.702,723.707.93%3,563,917
Feb 5, 20262,618.602,625.002,512.002,523.502,523.50-3.63%320,409
Feb 4, 20262,599.002,650.102,520.002,618.602,618.600.46%617,285
Feb 3, 20262,700.002,700.902,549.002,606.602,606.601.92%629,260
Feb 2, 20262,495.002,609.902,453.002,557.602,557.603.51%1,233,071
Feb 1, 20262,691.002,836.602,298.002,470.902,470.90-7.52%1,912,383
Jan 30, 20262,546.102,765.002,515.402,671.802,671.804.27%1,192,382
Jan 29, 20262,610.602,644.302,544.002,562.502,562.50-1.84%1,089,709
Jan 28, 20262,319.802,650.002,297.602,610.602,610.6013.63%2,955,877
Jan 27, 20262,199.802,319.002,131.002,297.402,297.405.26%683,748
Jan 23, 20262,304.002,304.002,167.002,182.502,182.50-4.84%452,250
Jan 22, 20262,248.002,305.002,231.302,293.402,293.403.55%462,418
Jan 21, 20262,250.602,270.002,188.502,214.702,214.70-1.60%688,340
Jan 20, 20262,477.102,477.102,221.402,250.602,250.60-9.47%1,288,037
Jan 19, 20262,527.002,568.002,470.102,486.002,486.00-2.20%238,051
Jan 16, 20262,582.902,601.702,522.002,542.002,542.00-1.42%289,947
Jan 14, 20262,582.002,663.402,571.102,578.502,578.50-0.50%350,858
Jan 13, 20262,630.002,651.902,550.002,591.502,591.50-0.97%175,798
Jan 12, 20262,643.002,655.002,553.002,617.002,617.00-1.27%317,263
Jan 9, 20262,672.202,762.002,626.202,650.602,650.60-1.26%449,936
Jan 8, 20262,690.002,774.002,671.602,684.402,684.40-0.33%595,436
Jan 7, 20262,670.002,699.902,647.702,693.402,693.400.55%132,148
Jan 6, 20262,737.002,739.702,652.002,678.602,678.60-1.93%271,463
Jan 5, 20262,624.002,745.002,607.902,731.302,731.304.18%557,525
Jan 2, 20262,601.002,638.002,596.202,621.702,621.700.79%107,739
Jan 1, 20262,623.002,633.102,592.802,601.202,601.20-0.97%82,385
Dec 31, 20252,577.202,645.002,577.202,626.602,626.601.68%199,095
Dec 30, 20252,650.102,655.002,556.202,583.102,583.10-2.58%291,842
Dec 29, 20252,682.002,719.002,631.302,651.402,651.40-0.99%227,208
Dec 26, 20252,664.402,747.802,651.002,677.802,677.800.21%364,500
Dec 24, 20252,645.002,735.002,630.402,672.302,672.300.55%429,900
Dec 23, 20252,615.502,680.302,595.202,657.802,657.801.62%287,282
Dec 22, 20252,556.402,639.002,556.402,615.402,615.402.31%352,933
Dec 19, 20252,524.002,565.002,503.002,556.402,556.401.74%173,803
Dec 18, 20252,467.702,518.102,435.502,512.602,512.601.82%325,611
Dec 17, 20252,580.002,580.002,447.102,467.702,467.70-4.40%306,261
Dec 16, 20252,603.002,603.002,550.002,581.202,581.20-0.97%184,150
Dec 15, 20252,590.002,618.602,575.002,606.402,606.400.47%148,462
Dec 12, 20252,617.002,626.002,566.002,594.202,594.20-0.36%227,718
Dec 11, 20252,543.202,609.902,515.102,603.502,603.502.37%289,309