Data Patterns (India) Limited (NSE:DATAPATTNS)
India · Delayed Price · Currency is INR 4,392.60
-54.00 (-1.21%)
Aug 6, 2026, 3:29 PM IST
Data Patterns (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,415.00 | 4,458.10 | 4,271.80 | 4,392.60 | - | -1.21% | 1,004,802 |
| 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 |
| Jul 6, 2026 | 4,520.00 | 4,658.00 | 4,472.10 | 4,615.50 | 4,605.46 | 2.41% | 901,406 |
| Jul 3, 2026 | 4,676.00 | 4,676.00 | 4,489.00 | 4,507.00 | 4,497.20 | -3.21% | 604,282 |
| Jul 2, 2026 | 4,550.00 | 4,712.40 | 4,510.10 | 4,656.70 | 4,646.57 | 2.72% | 856,125 |
| Jul 1, 2026 | 4,519.70 | 4,615.00 | 4,495.00 | 4,533.50 | 4,523.64 | 0.70% | 792,198 |
| Jun 30, 2026 | 4,500.00 | 4,539.10 | 4,432.10 | 4,501.80 | 4,492.01 | 0.66% | 577,539 |
| Jun 29, 2026 | 4,506.60 | 4,550.00 | 4,375.00 | 4,472.10 | 4,462.37 | -0.77% | 801,221 |
| Jun 25, 2026 | 4,620.20 | 4,640.90 | 4,490.00 | 4,506.60 | 4,496.80 | -2.46% | 699,655 |
| Jun 24, 2026 | 4,831.00 | 4,907.40 | 4,585.00 | 4,620.10 | 4,610.05 | -4.37% | 918,351 |
| Jun 23, 2026 | 4,866.20 | 4,932.90 | 4,719.70 | 4,831.00 | 4,820.49 | -0.72% | 917,948 |
| Jun 22, 2026 | 4,841.70 | 4,937.30 | 4,822.00 | 4,866.20 | 4,855.62 | 0.91% | 884,251 |
| Jun 19, 2026 | 4,770.00 | 4,955.90 | 4,737.20 | 4,822.10 | 4,811.61 | 0.42% | 1,560,709 |
| Jun 18, 2026 | 4,753.90 | 4,884.00 | 4,709.40 | 4,802.10 | 4,791.65 | 0.68% | 1,614,207 |
| Jun 17, 2026 | 4,493.00 | 4,794.70 | 4,493.00 | 4,769.60 | 4,759.23 | 6.53% | 2,233,651 |
| Jun 16, 2026 | 4,444.00 | 4,522.00 | 4,380.20 | 4,477.30 | 4,467.56 | 1.17% | 860,440 |
| Jun 15, 2026 | 4,591.10 | 4,620.00 | 4,335.10 | 4,425.50 | 4,415.87 | -2.64% | 1,568,503 |
| Jun 12, 2026 | 4,290.00 | 4,569.00 | 4,253.50 | 4,545.70 | 4,535.81 | 8.10% | 2,698,671 |
| Jun 11, 2026 | 4,344.00 | 4,431.00 | 4,165.00 | 4,205.00 | 4,195.85 | -3.42% | 1,465,894 |
| Jun 10, 2026 | 4,600.00 | 4,722.00 | 4,335.00 | 4,353.80 | 4,344.33 | -4.49% | 2,525,116 |
| Jun 9, 2026 | 4,165.30 | 4,620.00 | 4,156.30 | 4,558.50 | 4,548.58 | 10.07% | 4,127,623 |
| Jun 8, 2026 | 4,140.60 | 4,267.20 | 4,076.30 | 4,141.30 | 4,132.29 | -1.69% | 880,368 |
| Jun 5, 2026 | 4,210.00 | 4,320.00 | 4,151.00 | 4,212.60 | 4,203.44 | 0.48% | 1,177,096 |
| Jun 4, 2026 | 3,990.40 | 4,244.00 | 3,975.10 | 4,192.40 | 4,183.28 | 5.06% | 1,257,638 |
| Jun 3, 2026 | 4,034.00 | 4,077.80 | 3,953.60 | 3,990.40 | 3,981.72 | -0.86% | 478,696 |
| Jun 2, 2026 | 3,825.00 | 4,045.40 | 3,811.80 | 4,025.20 | 4,016.44 | 4.83% | 775,621 |
| Jun 1, 2026 | 4,063.30 | 4,088.00 | 3,801.00 | 3,839.90 | 3,831.55 | -5.03% | 855,053 |
| May 29, 2026 | 4,142.00 | 4,249.00 | 4,010.00 | 4,043.10 | 4,034.31 | -2.32% | 995,093 |
| May 27, 2026 | 4,114.00 | 4,212.00 | 4,110.00 | 4,139.20 | 4,130.20 | 0.91% | 636,187 |