Skip to main content
logo
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
4,046.00
-89.10 (-2.15%)
Apr 24, 2026, 3:29 PM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,135.004,147.003,868.004,077.704,077.70-1.39%3,153,381
Apr 23, 20263,845.004,189.903,784.604,135.104,135.108.01%5,902,264
Apr 22, 20263,536.003,885.003,515.703,828.303,828.308.56%2,963,516
Apr 21, 20263,478.903,699.003,470.003,526.403,526.401.70%2,541,971
Apr 20, 20263,530.003,607.003,444.003,467.603,467.60-0.76%1,111,522
Apr 17, 20263,525.003,589.003,475.003,494.203,494.200.11%956,589
Apr 16, 20263,488.003,534.903,430.003,490.503,490.501.14%685,164
Apr 15, 20263,400.003,514.103,400.003,451.203,451.203.23%954,042
Apr 13, 20263,224.003,360.003,186.003,343.103,343.102.25%756,573
Apr 10, 20263,390.003,473.903,256.503,269.603,269.60-2.96%925,712
Apr 9, 20263,265.003,411.503,248.003,369.403,369.402.70%993,652
Apr 8, 20263,325.003,325.903,256.703,280.803,280.802.23%468,264
Apr 7, 20263,117.003,246.003,088.303,209.103,209.102.31%734,094
Apr 6, 20263,068.003,175.902,998.103,136.703,136.702.66%821,747
Apr 2, 20263,069.003,088.002,900.103,055.303,055.30-1.68%968,279
Apr 1, 20263,140.003,180.003,062.103,107.603,107.602.38%843,921
Mar 30, 20263,113.003,225.003,015.103,035.303,035.30-3.73%875,305
Mar 27, 20263,195.003,224.103,136.603,153.003,153.00-1.88%578,749
Mar 25, 20263,261.903,342.003,190.203,213.303,213.30-0.76%945,482
Mar 24, 20263,134.003,257.103,101.903,237.903,237.905.38%791,424
Mar 23, 20263,206.303,241.903,012.603,072.603,072.60-4.90%766,107
Mar 20, 20263,265.803,376.403,205.503,230.803,230.80-0.79%569,222
Mar 19, 20263,250.003,350.003,211.003,256.403,256.40-1.38%931,303
Mar 18, 20263,305.003,325.003,205.003,302.003,302.000.05%793,953
Mar 17, 20263,096.003,329.903,094.503,300.503,300.506.61%2,096,185
Mar 16, 20263,215.303,260.003,055.103,095.903,095.90-3.70%1,003,505
Mar 13, 20263,318.603,339.003,172.003,215.003,215.00-3.51%804,393
Mar 12, 20263,373.003,373.003,230.103,332.003,332.00-1.51%703,664
Mar 11, 20263,441.803,505.403,360.003,383.203,383.20-1.70%691,899
Mar 10, 20263,555.003,600.003,421.403,441.803,441.80-1.47%1,056,610
Mar 9, 20263,491.203,560.003,360.103,493.203,493.200.06%2,086,215
Mar 6, 20263,369.903,609.503,340.003,491.203,491.203.93%2,658,765
Mar 5, 20263,124.503,422.003,117.003,359.203,359.207.45%2,763,865
Mar 4, 20263,198.703,249.003,078.003,126.303,126.30-2.43%974,618
Mar 2, 20263,120.003,348.003,117.103,204.303,204.30-0.18%1,854,061
Feb 27, 20263,230.003,309.903,161.103,210.203,210.20-1.03%967,561
Feb 26, 20263,085.003,280.003,046.003,243.603,243.605.63%2,043,919
Feb 25, 20263,113.103,144.003,042.003,070.603,070.60-0.87%454,935
Feb 24, 20263,056.003,129.003,026.503,097.703,097.701.19%865,752
Feb 23, 20263,014.503,075.002,970.903,061.403,061.402.57%805,767
Feb 20, 20262,900.003,190.002,880.002,984.602,984.602.42%2,954,923
Feb 19, 20262,901.002,961.002,860.002,914.002,914.000.55%658,550
Feb 18, 20262,835.002,911.002,812.402,898.102,898.102.87%465,438
Feb 17, 20262,830.002,880.002,796.402,817.302,817.30-0.39%260,039
Feb 16, 20262,755.002,877.002,722.902,828.402,828.402.15%498,933
Feb 13, 20262,760.002,789.002,725.002,768.802,768.80-0.52%256,905
Feb 12, 20262,827.002,827.002,751.302,783.302,783.30-1.74%288,158
Feb 11, 20262,850.002,898.002,787.002,832.702,832.70-0.27%460,683
Feb 10, 20262,801.002,927.102,785.002,840.502,840.501.26%709,477
Feb 9, 20262,738.002,816.002,700.502,805.102,805.102.99%841,233