Data Patterns (India) Limited (NSE:DATAPATTNS)
India · Delayed Price · Currency is INR 4,082.00
-60.40 (-1.46%)
Jul 17, 2026, 2:45 PM IST
Data Patterns (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,156.60 | 4,198.90 | 4,077.20 | 4,077.30 | - | -1.57% | 310,358 |
| Jul 16, 2026 | 4,198.90 | 4,207.70 | 4,092.00 | 4,142.40 | 4,142.40 | -1.13% | 363,880 |
| Jul 15, 2026 | 4,230.00 | 4,269.90 | 4,165.00 | 4,189.70 | 4,189.70 | -0.59% | 363,126 |
| Jul 14, 2026 | 4,255.00 | 4,285.90 | 4,161.00 | 4,214.50 | 4,214.50 | -1.31% | 460,480 |
| Jul 13, 2026 | 4,321.10 | 4,345.00 | 4,235.60 | 4,270.30 | 4,270.30 | -1.67% | 376,266 |
| Jul 10, 2026 | 4,310.60 | 4,355.00 | 4,241.00 | 4,343.00 | 4,343.00 | 1.38% | 478,128 |
| Jul 9, 2026 | 4,306.00 | 4,385.00 | 4,270.00 | 4,284.00 | 4,284.00 | -0.15% | 538,979 |
| Jul 8, 2026 | 4,378.00 | 4,496.50 | 4,270.10 | 4,290.30 | 4,290.30 | -2.42% | 789,794 |
| Jul 7, 2026 | 4,620.00 | 4,640.20 | 4,377.00 | 4,396.90 | 4,396.90 | -4.74% | 706,272 |
| Jul 6, 2026 | 4,520.00 | 4,658.00 | 4,472.10 | 4,615.50 | 4,615.50 | 2.41% | 901,406 |
| Jul 3, 2026 | 4,676.00 | 4,676.00 | 4,489.00 | 4,507.00 | 4,507.00 | -3.21% | 604,282 |
| Jul 2, 2026 | 4,550.00 | 4,712.40 | 4,510.10 | 4,656.70 | 4,656.70 | 2.72% | 856,125 |
| Jul 1, 2026 | 4,519.70 | 4,615.00 | 4,495.00 | 4,533.50 | 4,533.50 | 0.70% | 792,198 |
| Jun 30, 2026 | 4,500.00 | 4,539.10 | 4,432.10 | 4,501.80 | 4,501.80 | 0.66% | 577,539 |
| Jun 29, 2026 | 4,506.60 | 4,550.00 | 4,375.00 | 4,472.10 | 4,472.10 | -0.77% | 801,221 |
| Jun 25, 2026 | 4,620.20 | 4,640.90 | 4,490.00 | 4,506.60 | 4,506.60 | -2.46% | 699,655 |
| Jun 24, 2026 | 4,831.00 | 4,907.40 | 4,585.00 | 4,620.10 | 4,620.10 | -4.37% | 918,351 |
| Jun 23, 2026 | 4,866.20 | 4,932.90 | 4,719.70 | 4,831.00 | 4,831.00 | -0.72% | 917,948 |
| Jun 22, 2026 | 4,841.70 | 4,937.30 | 4,822.00 | 4,866.20 | 4,866.20 | 0.91% | 884,251 |
| Jun 19, 2026 | 4,770.00 | 4,955.90 | 4,737.20 | 4,822.10 | 4,822.10 | 0.42% | 1,560,709 |
| Jun 18, 2026 | 4,753.90 | 4,884.00 | 4,709.40 | 4,802.10 | 4,802.10 | 0.68% | 1,614,207 |
| Jun 17, 2026 | 4,493.00 | 4,794.70 | 4,493.00 | 4,769.60 | 4,769.60 | 6.53% | 2,233,651 |
| Jun 16, 2026 | 4,444.00 | 4,522.00 | 4,380.20 | 4,477.30 | 4,477.30 | 1.17% | 860,440 |
| Jun 15, 2026 | 4,591.10 | 4,620.00 | 4,335.10 | 4,425.50 | 4,425.50 | -2.64% | 1,568,503 |
| Jun 12, 2026 | 4,290.00 | 4,569.00 | 4,253.50 | 4,545.70 | 4,545.70 | 8.10% | 2,698,671 |
| Jun 11, 2026 | 4,344.00 | 4,431.00 | 4,165.00 | 4,205.00 | 4,205.00 | -3.42% | 1,465,894 |
| Jun 10, 2026 | 4,600.00 | 4,722.00 | 4,335.00 | 4,353.80 | 4,353.80 | -4.49% | 2,525,116 |
| Jun 9, 2026 | 4,165.30 | 4,620.00 | 4,156.30 | 4,558.50 | 4,558.50 | 10.07% | 4,127,623 |
| Jun 8, 2026 | 4,140.60 | 4,267.20 | 4,076.30 | 4,141.30 | 4,141.30 | -1.69% | 880,368 |
| Jun 5, 2026 | 4,210.00 | 4,320.00 | 4,151.00 | 4,212.60 | 4,212.60 | 0.48% | 1,177,096 |
| Jun 4, 2026 | 3,990.40 | 4,244.00 | 3,975.10 | 4,192.40 | 4,192.40 | 5.06% | 1,257,638 |
| Jun 3, 2026 | 4,034.00 | 4,077.80 | 3,953.60 | 3,990.40 | 3,990.40 | -0.86% | 478,696 |
| Jun 2, 2026 | 3,825.00 | 4,045.40 | 3,811.80 | 4,025.20 | 4,025.20 | 4.83% | 775,621 |
| Jun 1, 2026 | 4,063.30 | 4,088.00 | 3,801.00 | 3,839.90 | 3,839.90 | -5.03% | 855,053 |
| May 29, 2026 | 4,142.00 | 4,249.00 | 4,010.00 | 4,043.10 | 4,043.10 | -2.32% | 995,093 |
| May 27, 2026 | 4,114.00 | 4,212.00 | 4,110.00 | 4,139.20 | 4,139.20 | 0.91% | 636,187 |
| May 26, 2026 | 4,092.00 | 4,147.00 | 4,060.00 | 4,101.70 | 4,101.70 | 0.14% | 556,839 |
| May 25, 2026 | 4,020.00 | 4,148.00 | 3,970.00 | 4,096.00 | 4,096.00 | 3.18% | 1,081,059 |
| May 22, 2026 | 3,955.00 | 4,084.50 | 3,944.00 | 3,969.70 | 3,969.70 | 0.89% | 1,026,747 |
| May 21, 2026 | 3,910.00 | 4,007.90 | 3,872.10 | 3,934.50 | 3,934.50 | 2.62% | 983,950 |
| May 20, 2026 | 3,615.00 | 3,875.00 | 3,600.10 | 3,834.10 | 3,834.10 | 5.49% | 1,356,724 |
| May 19, 2026 | 3,770.00 | 3,847.90 | 3,621.60 | 3,634.50 | 3,634.50 | -3.14% | 819,880 |
| May 18, 2026 | 3,869.70 | 3,884.90 | 3,685.00 | 3,752.20 | 3,752.20 | -3.21% | 1,071,054 |
| May 15, 2026 | 4,010.50 | 4,030.00 | 3,565.60 | 3,876.50 | 3,876.50 | -3.34% | 3,470,053 |
| May 14, 2026 | 4,250.00 | 4,250.00 | 3,952.00 | 4,010.50 | 4,010.50 | -4.43% | 1,164,041 |
| May 13, 2026 | 4,075.00 | 4,226.70 | 4,037.30 | 4,196.20 | 4,196.20 | 3.29% | 835,377 |
| May 12, 2026 | 4,115.10 | 4,145.30 | 4,015.10 | 4,062.50 | 4,062.50 | -1.92% | 544,891 |
| May 11, 2026 | 4,090.00 | 4,175.00 | 4,040.00 | 4,142.00 | 4,142.00 | 0.94% | 654,209 |
| May 8, 2026 | 4,239.90 | 4,287.00 | 4,085.10 | 4,103.40 | 4,103.40 | -3.45% | 814,195 |
| May 7, 2026 | 4,192.40 | 4,280.00 | 4,180.10 | 4,250.10 | 4,250.10 | 1.88% | 716,006 |