Skip to main content
logo
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
2,505.60
-51.80 (-2.03%)
Aug 26, 2025, 3:30 PM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252,552.102,573.302,512.002,531.802,531.80-1.00%57,053
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, 20252,600.002,610.402,550.102,592.902,585.140.33%138,633
Jul 29, 20252,558.102,625.002,529.802,584.402,576.670.50%186,512
Jul 28, 20252,670.102,724.502,558.002,571.602,563.91-3.95%262,341
Jul 25, 20252,780.702,782.002,670.902,677.402,669.39-3.71%133,065
Jul 24, 20252,788.002,802.902,753.702,780.702,772.380.10%109,481
Jul 23, 20252,818.502,830.002,746.502,777.802,769.49-1.08%131,953
Jul 22, 20252,728.202,814.902,726.202,808.102,799.702.93%231,821
Jul 21, 20252,750.702,752.402,627.102,728.202,720.04-1.06%406,644
Jul 18, 20252,881.902,934.702,735.802,757.502,749.25-4.77%380,903
Jul 17, 20252,895.002,909.902,880.002,895.602,886.940.08%111,067
Jul 16, 20252,870.002,909.402,848.002,893.202,884.550.73%152,962
Jul 15, 20252,862.702,909.902,852.002,872.202,863.610.33%144,830
Jul 14, 20252,854.102,890.002,811.002,862.702,854.140.48%228,593
Jul 11, 20252,959.902,968.002,835.702,849.102,840.58-3.28%248,556
Jul 10, 20253,030.003,030.302,921.202,945.702,936.89-2.63%218,156
Jul 9, 20252,980.003,038.002,975.403,025.303,016.251.19%245,805
Jul 8, 20252,962.902,999.002,921.002,989.702,980.760.90%264,428
Jul 7, 20252,972.002,980.002,916.502,962.902,954.04-0.62%177,750
Jul 4, 20253,000.003,025.502,971.602,981.502,972.580.50%355,175
Jul 3, 20252,960.003,006.302,931.002,966.802,957.930.44%242,977
Jul 2, 20252,936.902,962.402,913.002,953.702,944.860.84%244,991
Jul 1, 20252,900.002,964.902,895.002,929.102,920.340.98%265,534
Jun 30, 20252,856.602,912.002,839.702,900.702,892.022.72%358,820
Jun 27, 20252,873.502,897.902,805.002,824.002,815.55-1.34%324,827
Jun 26, 20252,804.902,907.002,804.902,862.502,853.942.58%584,660
Jun 25, 20252,935.002,945.002,775.002,790.602,782.25-4.91%766,545
Jun 24, 20253,054.903,070.002,922.002,934.602,925.82-2.95%442,961
Jun 23, 20252,956.903,053.402,937.203,023.703,014.652.23%624,221
Jun 20, 20252,943.002,998.002,906.102,957.802,948.950.77%590,173
Jun 19, 20253,005.903,115.002,901.702,935.102,926.32-2.20%1,129,045
Jun 18, 20253,010.203,065.002,971.903,001.202,992.220.06%501,012
Jun 17, 20252,975.003,048.502,970.102,999.302,990.331.30%447,542