Skip to main content
Data Patterns (India) Limited (BOM:543428)
India flag India · Delayed Price · Currency is INR
4,062.85
+99.90 (2.52%)
At close: Apr 28, 2026

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,979.454,174.953,960.004,062.854,062.852.52%113,194
Apr 27, 20264,117.604,167.703,945.003,962.953,962.95-2.78%89,489
Apr 24, 20264,139.804,146.103,867.004,076.304,076.30-1.40%147,484
Apr 23, 20263,875.704,193.003,783.904,134.354,134.358.04%354,557
Apr 22, 20263,549.353,880.003,517.003,826.853,826.858.53%156,063
Apr 21, 20263,468.303,699.003,468.303,526.153,526.151.68%166,629
Apr 20, 20263,525.053,606.003,445.003,467.853,467.85-0.80%111,155
Apr 17, 20263,546.503,587.953,475.003,495.653,495.650.16%34,827
Apr 16, 20263,499.903,535.353,428.703,489.953,489.951.13%41,197
Apr 15, 20263,390.203,510.503,390.203,450.803,450.803.12%82,712
Apr 13, 20263,207.603,360.003,185.353,346.553,346.552.34%92,267
Apr 10, 20263,390.003,471.903,254.103,270.003,270.00-3.08%97,626
Apr 9, 20263,262.103,411.003,250.003,373.753,373.752.79%88,845
Apr 8, 20263,347.753,347.753,257.053,282.103,282.102.32%27,101
Apr 7, 20263,135.603,246.003,089.553,207.553,207.552.23%66,741
Apr 6, 20263,074.803,175.002,998.503,137.703,137.702.76%74,984
Apr 2, 20263,065.003,076.802,900.003,053.403,053.40-2.03%76,142
Apr 1, 20263,149.603,181.153,065.003,116.703,116.702.72%61,887
Mar 30, 20263,144.853,224.753,016.403,034.303,034.30-3.71%241,363
Mar 27, 20263,192.003,223.203,137.253,151.053,151.05-1.97%332,307
Mar 25, 20263,246.703,340.453,191.103,214.453,214.45-0.81%152,380
Mar 24, 20263,154.903,257.353,102.003,240.653,240.655.49%32,246
Mar 23, 20263,182.103,233.903,013.303,072.053,072.05-4.86%46,097
Mar 20, 20263,260.203,375.003,202.853,228.903,228.90-0.86%38,298
Mar 19, 20263,222.253,350.053,222.253,256.753,256.75-1.34%39,048
Mar 18, 20263,316.903,325.353,204.203,300.853,300.850.02%40,547
Mar 17, 20263,109.053,329.203,095.003,300.353,300.356.65%52,040
Mar 16, 20263,215.103,263.903,056.303,094.653,094.65-3.75%77,187
Mar 13, 20263,301.803,335.003,172.903,215.103,215.10-3.40%45,755
Mar 12, 20263,360.053,366.153,232.553,328.303,328.30-1.62%39,554
Mar 11, 20263,447.803,505.003,367.003,382.953,382.95-1.70%34,685
Mar 10, 20263,559.953,600.003,428.803,441.603,441.60-1.55%66,810
Mar 9, 20263,509.803,564.753,363.003,495.703,495.700.16%118,293
Mar 6, 20263,365.053,610.003,344.503,490.153,490.153.87%246,919
Mar 5, 20263,130.003,416.103,122.903,360.103,360.107.59%120,473
Mar 4, 20263,184.003,244.053,078.903,123.003,123.00-2.53%43,059
Mar 2, 20263,140.203,349.953,135.003,204.053,204.05-0.14%105,864
Feb 27, 20263,234.953,311.703,160.503,208.453,208.45-1.11%79,003
Feb 26, 20263,095.853,280.003,045.053,244.403,244.405.62%203,665
Feb 25, 20263,102.003,139.003,040.803,071.703,071.70-0.75%20,735
Feb 24, 20263,058.003,126.003,030.003,095.003,095.001.10%31,185
Feb 23, 20263,010.653,075.352,974.053,061.203,061.202.53%57,398
Feb 20, 20262,892.603,190.002,876.202,985.552,985.552.60%145,399
Feb 19, 20262,898.702,960.202,858.602,909.902,909.900.40%53,928
Feb 18, 20262,832.002,910.002,811.002,898.352,898.352.86%42,122
Feb 17, 20262,825.002,875.152,798.002,817.702,817.70-0.28%15,319
Feb 16, 20262,767.152,877.352,718.752,825.652,825.652.05%52,287
Feb 13, 20262,763.002,787.952,725.002,768.852,768.85-0.52%37,599
Feb 12, 20262,829.002,829.002,755.002,783.302,783.30-1.72%24,169
Feb 11, 20262,841.802,898.002,786.602,831.952,831.95-0.30%53,345
Feb 10, 20262,792.552,925.002,786.052,840.602,840.601.24%72,539
Feb 9, 20262,749.602,815.352,705.002,805.702,805.703.03%47,972
Feb 6, 20262,630.452,758.902,575.002,723.202,723.207.78%250,029
Feb 5, 20262,616.502,629.752,515.002,526.552,526.55-3.44%15,178
Feb 4, 20262,580.152,652.052,518.302,616.452,616.450.45%28,038
Feb 3, 20262,720.052,720.052,550.002,604.802,604.801.85%30,954
Feb 2, 20262,501.852,613.052,453.302,557.452,557.453.52%78,704
Feb 1, 20262,698.602,836.452,310.602,470.402,470.40-7.51%161,369
Jan 30, 20262,558.102,766.352,515.602,670.852,670.854.26%89,299
Jan 29, 20262,618.252,644.002,542.152,561.802,561.80-1.82%57,795
Jan 28, 20262,319.002,649.002,300.002,609.402,609.4013.55%234,983
Jan 27, 20262,202.552,320.002,131.002,297.952,297.955.36%33,533
Jan 23, 20262,319.752,319.752,169.752,181.102,181.10-4.95%34,517
Jan 22, 20262,254.852,308.552,230.152,294.602,294.603.68%24,538
Jan 21, 20262,240.952,269.102,189.302,213.102,213.10-1.66%38,153
Jan 20, 20262,485.452,485.452,225.402,250.552,250.55-9.46%65,797
Jan 19, 20262,541.902,566.952,473.352,485.602,485.60-2.26%15,375
Jan 16, 20262,581.052,599.102,522.002,543.152,543.15-1.39%25,770
Jan 14, 20262,575.552,662.502,573.502,578.902,578.90-0.69%26,523
Jan 13, 20262,626.202,653.652,565.002,596.702,596.70-0.82%18,483
Jan 12, 20262,639.852,654.202,551.652,618.152,618.15-1.23%28,777
Jan 9, 20262,675.002,761.002,626.252,650.852,650.85-1.45%50,640
Jan 8, 20262,692.252,773.652,672.052,689.902,689.90-0.11%44,036
Jan 7, 20262,666.552,698.702,650.002,692.952,692.950.49%16,511
Jan 6, 20262,745.002,745.002,651.352,679.802,679.80-2.04%24,433
Jan 5, 20262,612.352,747.152,612.352,735.602,735.604.36%35,061
Jan 2, 20262,600.002,637.552,595.952,621.302,621.300.73%12,495
Jan 1, 20262,623.802,633.852,594.202,602.302,602.30-0.82%6,173
Dec 31, 20252,586.252,646.252,571.152,623.702,623.701.39%18,954
Dec 30, 20252,655.002,655.002,556.752,587.802,587.80-2.54%29,640
Dec 29, 20252,676.002,717.852,631.502,655.152,655.15-0.77%14,093
Dec 26, 20252,671.952,747.602,652.152,675.752,675.750.13%25,551
Dec 24, 20252,650.002,737.152,634.552,672.152,672.150.65%21,417
Dec 23, 20252,619.952,679.002,590.002,654.852,654.851.46%21,673
Dec 22, 20252,554.952,639.902,554.952,616.752,616.752.42%14,936
Dec 19, 20252,520.402,565.752,502.452,554.952,554.951.62%14,795
Dec 18, 20252,470.002,519.902,439.352,514.202,514.201.90%12,613
Dec 17, 20252,589.652,589.652,448.002,467.252,467.25-4.39%14,811
Dec 16, 20252,605.502,605.502,550.502,580.452,580.45-0.96%7,958
Dec 15, 20252,593.402,614.652,575.802,605.502,605.500.45%5,791
Dec 12, 20252,623.952,625.002,566.302,593.852,593.85-0.36%11,586
Dec 11, 20252,544.102,608.002,513.552,603.252,603.252.32%22,910
Dec 10, 20252,633.452,633.452,530.052,544.102,544.10-2.86%18,012
Dec 9, 20252,581.002,635.002,513.552,619.052,619.051.15%44,773
Dec 8, 20252,768.502,768.552,570.002,589.302,589.30-6.47%61,969
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