Data Patterns (India) Limited (NSE:DATAPATTNS)
India · Delayed Price · Currency is INR 3,773.80
-18.40 (-0.49%)
Oct 26, 2026, 3:29 PM IST
Data Patterns (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,765.00 | 3,834.80 | 3,700.20 | 3,773.80 | 3,773.80 | -0.49% | 385,355 |
| Oct 23, 2026 | 3,901.00 | 3,918.60 | 3,705.60 | 3,792.20 | 3,792.20 | -2.80% | 512,977 |
| Oct 22, 2026 | 3,888.10 | 3,928.40 | 3,806.00 | 3,901.60 | 3,901.60 | -0.39% | 288,658 |
| Oct 21, 2026 | 4,066.00 | 4,071.70 | 3,902.00 | 3,916.90 | 3,916.90 | -3.33% | 251,694 |
| Oct 19, 2026 | 4,072.00 | 4,129.90 | 4,027.00 | 4,051.80 | 4,051.80 | -0.50% | 162,574 |
| Oct 16, 2026 | 4,051.00 | 4,094.30 | 4,041.00 | 4,072.00 | 4,072.00 | 0.82% | 185,322 |
| Oct 15, 2026 | 4,154.00 | 4,154.00 | 4,017.80 | 4,038.90 | 4,038.90 | -2.39% | 251,006 |
| Oct 14, 2026 | 4,158.30 | 4,234.90 | 4,112.30 | 4,137.80 | 4,137.80 | -0.12% | 364,724 |
| Oct 13, 2026 | 4,099.10 | 4,154.80 | 4,028.20 | 4,142.70 | 4,142.70 | 1.46% | 239,846 |
| Oct 12, 2026 | 4,106.50 | 4,180.10 | 4,065.10 | 4,082.90 | 4,082.90 | -0.05% | 255,691 |
| Oct 9, 2026 | 4,117.10 | 4,133.00 | 4,047.20 | 4,084.80 | 4,084.80 | -0.30% | 285,002 |
| Oct 8, 2026 | 4,253.00 | 4,253.00 | 4,080.00 | 4,097.10 | 4,097.10 | -3.22% | 295,706 |
| Oct 7, 2026 | 4,305.00 | 4,307.60 | 4,220.00 | 4,233.40 | 4,233.40 | -1.53% | 184,614 |
| Oct 6, 2026 | 4,249.20 | 4,320.50 | 4,221.00 | 4,299.20 | 4,299.20 | 1.72% | 362,558 |
| Oct 5, 2026 | 4,275.60 | 4,316.80 | 4,200.00 | 4,226.50 | 4,226.50 | -0.58% | 212,079 |
| Oct 1, 2026 | 4,284.00 | 4,305.20 | 4,155.30 | 4,251.30 | 4,251.30 | -0.83% | 305,681 |
| Sep 30, 2026 | 4,241.20 | 4,358.80 | 4,226.00 | 4,286.90 | 4,286.90 | 1.55% | 336,383 |
| Sep 29, 2026 | 4,287.00 | 4,298.00 | 4,190.00 | 4,221.60 | 4,221.60 | -1.29% | 369,866 |
| Sep 28, 2026 | 4,418.80 | 4,421.90 | 4,261.10 | 4,276.80 | 4,276.80 | -3.21% | 310,265 |
| Sep 25, 2026 | 4,415.00 | 4,452.00 | 4,355.00 | 4,418.80 | 4,418.80 | 0.53% | 233,402 |
| Sep 24, 2026 | 4,390.00 | 4,464.00 | 4,370.80 | 4,395.50 | 4,395.50 | -0.61% | 291,150 |
| Sep 23, 2026 | 4,504.60 | 4,516.00 | 4,383.00 | 4,422.40 | 4,422.40 | -1.39% | 361,812 |
| Sep 22, 2026 | 4,541.70 | 4,640.00 | 4,462.40 | 4,484.90 | 4,484.90 | -0.60% | 401,737 |
| Sep 21, 2026 | 4,532.40 | 4,595.00 | 4,476.00 | 4,511.80 | 4,511.80 | -0.03% | 382,692 |
| Sep 18, 2026 | 4,429.70 | 4,550.00 | 4,415.60 | 4,513.30 | 4,513.30 | 2.32% | 606,762 |
| Sep 17, 2026 | 4,325.00 | 4,509.70 | 4,316.70 | 4,411.10 | 4,411.10 | 2.07% | 763,376 |
| Sep 16, 2026 | 4,380.50 | 4,386.70 | 4,140.00 | 4,321.70 | 4,321.70 | -0.85% | 1,076,930 |
| Sep 15, 2026 | 4,829.00 | 4,829.00 | 4,306.00 | 4,358.80 | 4,358.80 | -9.74% | 1,100,262 |
| Sep 11, 2026 | 4,730.00 | 4,848.00 | 4,655.50 | 4,829.20 | 4,829.20 | 1.09% | 561,224 |
| Sep 10, 2026 | 4,908.60 | 4,928.20 | 4,722.40 | 4,777.20 | 4,777.20 | -2.17% | 554,842 |
| Sep 9, 2026 | 4,932.50 | 4,999.90 | 4,846.00 | 4,883.20 | 4,883.20 | -1.00% | 682,371 |
| Sep 8, 2026 | 4,617.10 | 4,950.00 | 4,617.10 | 4,932.30 | 4,932.30 | 7.44% | 2,894,206 |
| Sep 7, 2026 | 4,569.10 | 4,644.00 | 4,554.30 | 4,590.80 | 4,590.80 | 0.13% | 304,258 |
| Sep 4, 2026 | 4,588.00 | 4,666.00 | 4,546.40 | 4,585.00 | 4,585.00 | -0.05% | 377,845 |
| Sep 3, 2026 | 4,525.10 | 4,644.70 | 4,525.10 | 4,587.30 | 4,587.30 | 1.56% | 451,510 |
| Sep 2, 2026 | 4,505.20 | 4,543.60 | 4,454.00 | 4,516.70 | 4,516.70 | 0.03% | 292,275 |
| Sep 1, 2026 | 4,525.00 | 4,542.30 | 4,420.90 | 4,515.20 | 4,515.20 | -0.14% | 421,777 |
| Aug 31, 2026 | 4,618.00 | 4,624.80 | 4,500.00 | 4,521.50 | 4,521.50 | -2.23% | 415,391 |
| Aug 28, 2026 | 4,676.00 | 4,688.90 | 4,608.50 | 4,624.80 | 4,624.80 | -0.90% | 302,955 |
| Aug 27, 2026 | 4,755.00 | 4,766.20 | 4,637.20 | 4,666.70 | 4,666.70 | -2.36% | 443,386 |
| Aug 26, 2026 | 4,557.50 | 4,840.90 | 4,556.00 | 4,779.40 | 4,779.40 | 5.22% | 1,607,503 |
| Aug 25, 2026 | 4,730.00 | 4,768.70 | 4,500.10 | 4,542.30 | 4,542.30 | -4.09% | 1,198,526 |
| Aug 24, 2026 | 4,833.50 | 4,889.80 | 4,701.00 | 4,736.20 | 4,736.20 | -1.94% | 708,542 |
| Aug 21, 2026 | 4,730.10 | 5,000.00 | 4,730.10 | 4,829.90 | 4,829.90 | 2.76% | 2,315,293 |
| Aug 20, 2026 | 4,810.00 | 4,918.00 | 4,652.10 | 4,700.20 | 4,700.20 | -1.55% | 1,272,241 |
| Aug 19, 2026 | 4,755.00 | 4,797.90 | 4,690.00 | 4,774.20 | 4,774.20 | 0.78% | 840,297 |
| Aug 18, 2026 | 4,530.00 | 4,750.00 | 4,525.00 | 4,737.20 | 4,737.20 | 4.60% | 1,385,637 |
| Aug 17, 2026 | 4,469.00 | 4,560.00 | 4,460.60 | 4,528.70 | 4,528.70 | 1.64% | 382,048 |
| Aug 14, 2026 | 4,545.00 | 4,623.30 | 4,440.00 | 4,455.80 | 4,455.80 | -1.62% | 444,565 |
| Aug 13, 2026 | 4,513.90 | 4,590.00 | 4,487.60 | 4,529.30 | 4,529.30 | 0.85% | 594,263 |