Data Patterns (India) Limited (NSE:DATAPATTNS)
India · Delayed Price · Currency is INR 4,383.00
-446.20 (-9.24%)
Sep 15, 2026, 3:29 PM IST
Data Patterns (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4,403.00 | 4,546.10 | 4,399.90 | 4,491.00 | 4,491.00 | 2.26% | 836,820 |
| Aug 11, 2026 | 4,433.70 | 4,515.00 | 4,372.00 | 4,391.60 | 4,391.60 | -0.86% | 313,404 |
| Aug 10, 2026 | 4,386.00 | 4,517.00 | 4,362.30 | 4,429.70 | 4,429.70 | 1.12% | 445,762 |
| Aug 7, 2026 | 4,369.10 | 4,444.00 | 4,362.00 | 4,380.70 | 4,380.70 | -0.27% | 335,411 |
| Aug 6, 2026 | 4,415.00 | 4,458.10 | 4,271.80 | 4,392.60 | 4,392.60 | -1.21% | 1,005,390 |
| Aug 5, 2026 | 4,560.00 | 4,560.00 | 4,420.00 | 4,446.60 | 4,446.60 | -2.37% | 520,422 |
| Aug 4, 2026 | 4,445.00 | 4,625.00 | 4,440.10 | 4,554.70 | 4,554.70 | 2.84% | 1,293,591 |
| Aug 3, 2026 | 4,300.70 | 4,455.00 | 4,236.10 | 4,428.80 | 4,428.80 | 3.45% | 1,046,196 |
| Jul 31, 2026 | 4,128.70 | 4,358.50 | 4,090.00 | 4,281.00 | 4,281.00 | -4.06% | 1,921,056 |
| Jul 30, 2026 | 4,425.10 | 4,488.00 | 4,361.00 | 4,462.00 | 4,462.00 | 0.57% | 502,693 |
| Jul 29, 2026 | 4,401.00 | 4,450.00 | 4,330.10 | 4,436.60 | 4,436.60 | 1.25% | 691,607 |
| Jul 28, 2026 | 4,579.90 | 4,579.90 | 4,302.00 | 4,381.70 | 4,381.70 | -4.31% | 901,719 |
| Jul 27, 2026 | 4,600.00 | 4,686.00 | 4,540.00 | 4,578.90 | 4,578.90 | -0.12% | 657,193 |
| Jul 24, 2026 | 4,540.00 | 4,668.30 | 4,421.20 | 4,584.50 | 4,584.50 | -0.07% | 1,344,404 |
| Jul 23, 2026 | 4,677.60 | 4,831.70 | 4,561.00 | 4,597.50 | 4,587.50 | -3.87% | 1,327,457 |
| Jul 22, 2026 | 4,299.00 | 4,804.00 | 4,235.40 | 4,782.80 | 4,772.40 | 12.70% | 6,972,637 |
| Jul 21, 2026 | 3,990.00 | 4,300.00 | 3,899.00 | 4,243.90 | 4,234.67 | 6.34% | 1,176,291 |
| Jul 20, 2026 | 4,072.00 | 4,127.90 | 3,976.00 | 3,990.70 | 3,982.02 | -2.33% | 599,371 |
| Jul 17, 2026 | 4,156.60 | 4,198.90 | 4,061.00 | 4,085.80 | 4,076.91 | -1.37% | 397,739 |
| Jul 16, 2026 | 4,198.90 | 4,207.70 | 4,092.00 | 4,142.40 | 4,133.39 | -1.13% | 363,880 |
| Jul 15, 2026 | 4,230.00 | 4,269.90 | 4,165.00 | 4,189.70 | 4,180.59 | -0.59% | 363,126 |
| Jul 14, 2026 | 4,255.00 | 4,285.90 | 4,161.00 | 4,214.50 | 4,205.33 | -1.31% | 460,480 |
| Jul 13, 2026 | 4,321.10 | 4,345.00 | 4,235.60 | 4,270.30 | 4,261.01 | -1.67% | 376,266 |
| Jul 10, 2026 | 4,310.60 | 4,355.00 | 4,241.00 | 4,343.00 | 4,333.55 | 1.38% | 478,128 |
| Jul 9, 2026 | 4,306.00 | 4,385.00 | 4,270.00 | 4,284.00 | 4,274.68 | -0.15% | 538,979 |
| Jul 8, 2026 | 4,378.00 | 4,496.50 | 4,270.10 | 4,290.30 | 4,280.97 | -2.42% | 789,794 |
| Jul 7, 2026 | 4,620.00 | 4,640.20 | 4,377.00 | 4,396.90 | 4,387.34 | -4.74% | 706,272 |