Skip to main content
logo
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
4,779.40
+237.10 (5.22%)
Aug 26, 2026, 3:30 PM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20264,557.504,840.904,556.004,779.404,779.405.22%1,607,503
Aug 25, 20264,730.004,768.704,500.104,542.304,542.30-4.09%1,198,526
Aug 24, 20264,833.504,889.804,701.004,736.204,736.20-1.94%708,542
Aug 21, 20264,730.105,000.004,730.104,829.904,829.902.76%2,315,293
Aug 20, 20264,810.004,918.004,652.104,700.204,700.20-1.55%1,272,241
Aug 19, 20264,755.004,797.904,690.004,774.204,774.200.78%840,297
Aug 18, 20264,530.004,750.004,525.004,737.204,737.204.60%1,385,637
Aug 17, 20264,469.004,560.004,460.604,528.704,528.701.64%382,048
Aug 14, 20264,545.004,623.304,440.004,455.804,455.80-1.62%444,565
Aug 13, 20264,513.904,590.004,487.604,529.304,529.300.85%594,263
Aug 12, 20264,403.004,546.104,399.904,491.004,491.002.26%836,820
Aug 11, 20264,433.704,515.004,372.004,391.604,391.60-0.86%313,404
Aug 10, 20264,386.004,517.004,362.304,429.704,429.701.12%445,762
Aug 7, 20264,369.104,444.004,362.004,380.704,380.70-0.27%335,411
Aug 6, 20264,415.004,458.104,271.804,392.604,392.60-1.21%1,005,390
Aug 5, 20264,560.004,560.004,420.004,446.604,446.60-2.37%520,422
Aug 4, 20264,445.004,625.004,440.104,554.704,554.702.84%1,293,591
Aug 3, 20264,300.704,455.004,236.104,428.804,428.803.45%1,046,196
Jul 31, 20264,128.704,358.504,090.004,281.004,281.00-4.06%1,921,056
Jul 30, 20264,425.104,488.004,361.004,462.004,462.000.57%502,693
Jul 29, 20264,401.004,450.004,330.104,436.604,436.601.25%691,607
Jul 28, 20264,579.904,579.904,302.004,381.704,381.70-4.31%901,719
Jul 27, 20264,600.004,686.004,540.004,578.904,578.90-0.12%657,193
Jul 24, 20264,540.004,668.304,421.204,584.504,584.50-0.07%1,344,404
Jul 23, 20264,677.604,831.704,561.004,597.504,587.50-3.87%1,327,457
Jul 22, 20264,299.004,804.004,235.404,782.804,772.4012.70%6,972,637
Jul 21, 20263,990.004,300.003,899.004,243.904,234.676.34%1,176,291
Jul 20, 20264,072.004,127.903,976.003,990.703,982.02-2.33%599,371
Jul 17, 20264,156.604,198.904,061.004,085.804,076.91-1.37%397,739
Jul 16, 20264,198.904,207.704,092.004,142.404,133.39-1.13%363,880
Jul 15, 20264,230.004,269.904,165.004,189.704,180.59-0.59%363,126
Jul 14, 20264,255.004,285.904,161.004,214.504,205.33-1.31%460,480
Jul 13, 20264,321.104,345.004,235.604,270.304,261.01-1.67%376,266
Jul 10, 20264,310.604,355.004,241.004,343.004,333.551.38%478,128
Jul 9, 20264,306.004,385.004,270.004,284.004,274.68-0.15%538,979
Jul 8, 20264,378.004,496.504,270.104,290.304,280.97-2.42%789,794
Jul 7, 20264,620.004,640.204,377.004,396.904,387.34-4.74%706,272
Jul 6, 20264,520.004,658.004,472.104,615.504,605.462.41%901,406
Jul 3, 20264,676.004,676.004,489.004,507.004,497.20-3.21%604,282
Jul 2, 20264,550.004,712.404,510.104,656.704,646.572.72%856,125
Jul 1, 20264,519.704,615.004,495.004,533.504,523.640.70%792,198
Jun 30, 20264,500.004,539.104,432.104,501.804,492.010.66%577,539
Jun 29, 20264,506.604,550.004,375.004,472.104,462.37-0.77%801,221
Jun 25, 20264,620.204,640.904,490.004,506.604,496.80-2.46%699,655
Jun 24, 20264,831.004,907.404,585.004,620.104,610.05-4.37%918,351
Jun 23, 20264,866.204,932.904,719.704,831.004,820.49-0.72%917,948
Jun 22, 20264,841.704,937.304,822.004,866.204,855.620.91%884,251
Jun 19, 20264,770.004,955.904,737.204,822.104,811.610.42%1,560,709
Jun 18, 20264,753.904,884.004,709.404,802.104,791.650.68%1,614,207
Jun 17, 20264,493.004,794.704,493.004,769.604,759.236.53%2,233,651