Skip to main content
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
2,768.50
-128.30 (-4.43%)
At close: Dec 5, 2025

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,901.902,926.052,746.102,768.502,768.50-4.43%19,606
Dec 4, 20252,897.302,965.752,880.002,896.802,896.800.33%22,636
Dec 3, 20252,905.002,908.952,851.002,887.402,887.40-0.22%7,889
Dec 2, 20252,930.002,969.452,846.002,893.752,893.75-1.18%14,821
Dec 1, 20252,997.853,024.152,916.502,928.352,928.35-1.52%31,376
Nov 28, 20252,965.053,049.002,960.002,973.602,973.600.29%22,863
Nov 27, 20252,945.153,020.002,939.902,965.052,965.050.82%10,378
Nov 26, 20252,959.752,999.002,927.402,940.852,940.85-0.21%23,750
Nov 25, 20252,930.203,042.502,930.202,946.902,946.900.15%37,970
Nov 24, 20253,000.703,012.252,925.002,942.402,942.40-2.95%45,877
Nov 21, 20253,106.453,143.903,011.003,031.803,031.80-2.41%52,625
Nov 20, 20253,057.453,211.003,052.203,106.653,106.651.76%108,148
Nov 19, 20253,110.003,110.003,030.003,053.003,053.00-1.96%30,577
Nov 18, 20253,070.003,157.803,055.003,114.003,114.000.87%68,753
Nov 17, 20253,102.053,192.003,067.003,087.103,087.10-0.47%85,040
Nov 14, 20252,967.253,119.002,967.253,101.803,101.803.29%119,995
Nov 13, 20252,902.253,044.002,888.003,003.003,003.007.40%553,739
Nov 12, 20252,770.102,830.002,739.002,796.152,796.151.38%27,089
Nov 11, 20252,645.002,808.802,640.002,758.052,758.054.29%69,536
Nov 10, 20252,667.152,697.602,615.102,644.702,644.701.11%14,253
Nov 7, 20252,600.852,626.202,545.252,615.652,615.650.07%23,286
Nov 6, 20252,708.952,708.952,605.302,613.802,613.80-3.22%24,758
Nov 4, 20252,766.252,766.252,687.902,700.702,700.70-1.74%5,213
Nov 3, 20252,743.952,774.002,725.002,748.552,748.550.17%8,552
Oct 31, 20252,710.552,755.302,710.552,743.952,743.951.23%19,587
Oct 30, 20252,752.152,776.452,702.002,710.552,710.55-1.53%10,144
Oct 29, 20252,780.252,780.252,745.002,752.702,752.70-1.22%5,366
Oct 28, 20252,790.002,831.202,762.002,786.602,786.60-0.07%8,269
Oct 27, 20252,800.202,800.202,744.602,788.502,788.50-0.36%19,225
Oct 24, 20252,814.952,863.402,788.352,798.702,798.70-29,066
Oct 23, 20252,833.352,860.002,789.002,798.602,798.60-1.49%5,828
Oct 21, 20252,800.002,851.452,800.002,841.002,841.002.27%6,446
Oct 20, 20252,820.752,820.802,758.002,778.002,778.00-1.00%10,470
Oct 17, 20252,731.152,889.652,727.952,806.002,806.002.74%57,792
Oct 16, 20252,700.952,742.402,687.502,731.152,731.151.29%9,593
Oct 15, 20252,760.752,781.652,690.002,696.302,696.30-2.24%10,041
Oct 14, 20252,721.152,770.002,720.402,758.202,758.201.40%18,646
Oct 13, 20252,787.302,804.002,710.202,720.102,720.10-3.02%9,220
Oct 10, 20252,801.802,889.402,787.802,804.802,804.80-0.63%11,915
Oct 9, 20252,785.002,845.002,762.002,822.602,822.601.63%10,678
Oct 8, 20252,822.652,825.952,770.652,777.302,777.30-1.61%14,260
Oct 7, 20252,842.002,856.002,784.402,822.652,822.65-0.66%7,790
Oct 6, 20252,844.902,865.002,807.252,841.302,841.300.21%23,997
Oct 3, 20252,649.452,874.002,633.952,835.252,835.257.82%86,202
Oct 1, 20252,589.602,651.852,538.752,629.552,629.553.21%19,843
Sep 30, 20252,563.002,598.952,504.752,547.652,547.650.23%18,304
Sep 29, 20252,674.852,710.002,510.402,541.902,541.90-4.19%16,875
Sep 26, 20252,752.602,759.252,634.002,653.102,653.10-3.61%11,681
Sep 25, 20252,754.352,835.002,734.002,752.402,752.400.58%27,963
Sep 24, 20252,773.552,794.552,721.602,736.652,736.65-1.44%18,411
Sep 23, 20252,800.052,859.252,766.002,776.652,776.65-1.34%25,334
Sep 22, 20252,879.152,900.002,801.002,814.352,814.35-1.60%12,802
Sep 19, 20252,826.052,874.002,804.002,860.102,860.100.99%18,192
Sep 18, 20252,894.002,894.052,820.202,832.202,832.20-1.28%19,015
Sep 17, 20252,772.002,924.752,765.952,868.852,868.853.80%92,983
Sep 16, 20252,730.002,776.752,686.852,763.852,763.851.73%15,886
Sep 15, 20252,750.002,833.002,686.402,716.802,716.800.06%68,075
Sep 12, 20252,590.002,730.002,554.902,715.202,715.205.32%70,169
Sep 11, 20252,570.002,688.052,567.202,578.152,578.150.37%27,675
Sep 10, 20252,571.852,587.002,540.002,568.552,568.550.35%10,035
Sep 9, 20252,542.352,576.202,540.502,559.702,559.700.82%13,626
Sep 8, 20252,446.152,554.752,446.152,538.852,538.852.53%8,268
Sep 5, 20252,459.802,519.702,412.752,476.302,476.301.34%20,452
Sep 4, 20252,594.452,594.452,432.002,443.502,443.50-3.99%10,714
Sep 3, 20252,545.002,588.102,526.552,545.102,545.10-0.03%11,907
Sep 2, 20252,546.452,595.152,492.502,545.952,545.951.40%13,799
Sep 1, 20252,411.152,525.002,411.002,510.852,510.854.52%10,103
Aug 29, 20252,415.952,458.652,379.102,402.202,402.20-0.98%19,394
Aug 28, 20252,481.252,496.202,418.302,425.952,425.95-3.06%8,278
Aug 26, 20252,569.402,591.002,483.202,502.552,502.55-2.15%25,787
Aug 25, 20252,629.002,648.652,551.002,557.502,557.50-1.24%10,381
Aug 22, 20252,575.152,678.802,561.952,589.602,589.60-0.39%9,710
Aug 21, 20252,569.802,611.552,538.302,599.702,599.701.58%14,915
Aug 20, 20252,554.002,575.002,504.752,559.352,559.351.55%12,155
Aug 19, 20252,608.952,608.952,505.802,520.352,520.35-2.69%24,794
Aug 18, 20252,599.802,615.302,545.002,590.152,590.152.89%18,411
Aug 14, 20252,507.502,528.552,502.002,517.302,517.300.45%10,064
Aug 13, 20252,540.602,583.852,501.502,505.902,505.90-0.82%22,426
Aug 12, 20252,515.002,550.752,481.402,526.552,526.550.45%15,301
Aug 11, 20252,427.002,582.702,380.902,515.252,515.253.62%34,453
Aug 8, 20252,400.002,469.002,351.002,427.452,427.45-5.51%65,750
Aug 7, 20252,571.052,628.002,549.602,569.102,569.10-1.01%13,264
Aug 6, 20252,698.452,707.502,588.002,595.352,595.35-2.55%18,394
Aug 5, 20252,779.802,779.802,632.002,663.252,663.25-1.81%11,035
Aug 4, 20252,550.302,721.702,529.002,712.252,712.256.35%27,818
Aug 1, 20252,644.302,644.302,544.002,550.302,550.30-3.48%16,623
Jul 31, 20252,480.302,715.002,480.302,642.152,634.251.89%41,400
Jul 30, 20252,586.552,610.652,550.002,593.202,585.450.28%12,679
Jul 29, 20252,570.002,622.052,505.252,586.052,578.320.58%28,239
Jul 28, 20252,675.002,724.002,557.602,571.152,563.46-3.99%35,742
Jul 25, 20252,756.052,781.002,673.252,678.002,669.99-3.61%12,577
Jul 24, 20252,789.002,803.152,752.852,778.252,769.940.01%17,512
Jul 23, 20252,810.002,831.952,748.052,777.952,769.64-1.07%20,928
Jul 22, 20252,730.002,814.002,727.802,808.102,799.702.94%26,767
Jul 21, 20252,730.752,756.052,626.452,727.802,719.64-1.08%77,758
Jul 18, 20252,871.052,935.002,732.152,757.502,749.26-4.71%31,213
Jul 17, 20252,890.252,908.352,880.802,893.852,885.20-0.01%15,646
Jul 16, 20252,860.752,907.902,850.002,894.002,885.350.77%10,220
Jul 15, 20252,884.952,908.002,854.952,871.902,863.310.52%10,462
Jul 14, 20252,836.052,886.002,811.002,856.952,848.410.35%23,483