Data Patterns (India) Limited (NSE:DATAPATTNS)
India · Delayed Price · Currency is INR 4,299.20
+72.70 (1.72%)
Oct 6, 2026, 3:29 PM IST
Data Patterns (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |