Skip to main content
logo
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
2,550.50
-90.40 (-3.42%)
Aug 1, 2025, 3:30 PM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,640.002,640.002,541.402,550.502,550.50-3.42%143,649
Jul 31, 20252,530.002,717.102,520.002,640.902,640.901.85%308,382
Jul 30, 20252,600.002,610.402,550.102,592.902,592.900.33%138,633
Jul 29, 20252,558.102,625.002,529.802,584.402,584.400.50%186,512
Jul 28, 20252,670.102,724.502,558.002,571.602,571.60-3.95%262,341
Jul 25, 20252,780.702,782.002,670.902,677.402,677.40-3.71%133,065
Jul 24, 20252,788.002,802.902,753.702,780.702,780.700.10%109,481
Jul 23, 20252,818.502,830.002,746.502,777.802,777.80-1.08%131,953
Jul 22, 20252,728.202,814.902,726.202,808.102,808.102.93%231,821
Jul 21, 20252,750.702,752.402,627.102,728.202,728.20-1.06%406,644
Jul 18, 20252,881.902,934.702,735.802,757.502,757.50-4.77%380,903
Jul 17, 20252,895.002,909.902,880.002,895.602,895.600.08%111,067
Jul 16, 20252,870.002,909.402,848.002,893.202,893.200.73%152,962
Jul 15, 20252,862.702,909.902,852.002,872.202,872.200.33%144,830
Jul 14, 20252,854.102,890.002,811.002,862.702,862.700.48%228,593
Jul 11, 20252,959.902,968.002,835.702,849.102,849.10-3.28%248,556
Jul 10, 20253,030.003,030.302,921.202,945.702,945.70-2.63%218,156
Jul 9, 20252,980.003,038.002,975.403,025.303,025.301.19%245,805
Jul 8, 20252,962.902,999.002,921.002,989.702,989.700.90%264,428
Jul 7, 20252,972.002,980.002,916.502,962.902,962.90-0.62%177,750
Jul 4, 20253,000.003,025.502,971.602,981.502,981.500.50%355,175
Jul 3, 20252,960.003,006.302,931.002,966.802,966.800.44%242,977
Jul 2, 20252,936.902,962.402,913.002,953.702,953.700.84%244,991
Jul 1, 20252,900.002,964.902,895.002,929.102,929.100.98%265,534
Jun 30, 20252,856.602,912.002,839.702,900.702,900.702.72%358,820
Jun 27, 20252,873.502,897.902,805.002,824.002,824.00-1.34%324,827
Jun 26, 20252,804.902,907.002,804.902,862.502,862.502.58%584,660
Jun 25, 20252,935.002,945.002,775.002,790.602,790.60-4.91%766,545
Jun 24, 20253,054.903,070.002,922.002,934.602,934.60-2.95%442,961
Jun 23, 20252,956.903,053.402,937.203,023.703,023.702.23%624,221
Jun 20, 20252,943.002,998.002,906.102,957.802,957.800.77%590,173
Jun 19, 20253,005.903,115.002,901.702,935.102,935.10-2.20%1,129,045
Jun 18, 20253,010.203,065.002,971.903,001.203,001.200.06%501,012
Jun 17, 20252,975.003,048.502,970.102,999.302,999.301.30%447,542
Jun 16, 20253,015.403,059.002,896.002,960.802,960.80-1.39%621,057
Jun 13, 20252,840.203,025.002,840.003,002.503,002.502.47%845,827
Jun 12, 20253,026.903,049.302,902.602,930.002,930.00-3.23%601,596
Jun 11, 20253,139.003,139.002,961.103,027.803,027.80-3.06%726,518
Jun 10, 20252,972.803,136.002,960.003,123.403,123.405.74%1,633,605
Jun 9, 20253,075.003,110.102,942.002,953.902,953.90-3.60%791,544
Jun 6, 20253,200.003,268.803,050.003,064.303,064.30-3.37%1,492,426
Jun 5, 20253,003.003,209.902,974.003,171.303,171.306.23%2,898,002
Jun 4, 20252,960.003,043.902,911.902,985.202,985.200.72%1,270,764
Jun 3, 20252,960.003,027.002,933.302,963.902,963.900.56%1,142,851
Jun 2, 20252,850.002,972.002,818.302,947.302,947.303.48%1,961,597
May 30, 20252,865.002,920.002,803.702,848.202,848.20-0.46%959,867
May 29, 20252,880.002,930.002,841.402,861.402,861.400.55%944,240
May 28, 20252,824.602,870.002,801.802,845.702,845.701.13%763,508
May 27, 20252,832.002,875.902,792.202,813.802,813.80-0.39%1,045,833
May 26, 20252,730.002,910.002,717.802,824.802,824.803.91%2,390,879