Skip to main content
logo
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
2,766.30
-130.60 (-4.51%)
At close: Dec 5, 2025

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,897.102,931.602,744.002,766.302,766.30-4.51%439,407
Dec 4, 20252,887.802,965.002,875.002,896.902,896.900.29%503,479
Dec 3, 20252,908.002,908.002,850.202,888.502,888.50-0.23%248,230
Dec 2, 20252,925.002,969.402,844.402,895.202,895.20-1.16%358,877
Dec 1, 20252,987.003,025.002,913.802,929.102,929.10-1.40%357,428
Nov 28, 20252,962.003,050.002,958.002,970.802,970.800.18%656,200
Nov 27, 20252,950.003,023.602,937.202,965.602,965.600.81%406,595
Nov 26, 20252,956.102,999.902,927.302,941.802,941.80-0.16%408,211
Nov 25, 20252,940.003,043.202,935.002,946.402,946.400.18%760,450
Nov 24, 20253,018.403,018.402,925.002,941.202,941.20-2.88%483,756
Nov 21, 20253,103.003,144.003,011.003,028.403,028.40-2.45%584,477
Nov 20, 20253,050.003,215.003,042.703,104.603,104.601.62%1,830,313
Nov 19, 20253,108.003,108.903,027.103,055.203,055.20-1.90%405,760
Nov 18, 20253,072.503,156.003,055.403,114.403,114.400.92%752,856
Nov 17, 20253,110.003,193.603,061.103,085.903,085.90-0.48%1,126,659
Nov 14, 20252,991.003,120.002,970.203,100.703,100.703.24%2,418,278
Nov 13, 20252,940.003,044.502,886.603,003.403,003.407.56%6,290,518
Nov 12, 20252,778.902,830.002,718.002,792.202,792.201.29%328,396
Nov 11, 20252,644.402,808.002,638.402,756.702,756.704.25%1,092,658
Nov 10, 20252,625.002,699.102,610.302,644.402,644.401.08%190,450
Nov 7, 20252,607.902,626.102,545.002,616.202,616.200.09%135,567
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%148,617
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%162,496
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%184,246
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%153,943
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%163,343
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