Skip to main content
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
3,493.20
+2.00 (0.06%)
Mar 9, 2026, 3:30 PM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,491.203,560.003,360.103,493.20-0.06%2,086,211
Mar 6, 20263,369.903,609.503,340.003,491.203,491.203.93%2,658,765
Mar 5, 20263,124.503,422.003,117.003,359.203,359.207.45%2,763,865
Mar 4, 20263,198.703,249.003,078.003,126.303,126.30-2.43%974,618
Mar 2, 20263,120.003,348.003,117.103,204.303,204.30-0.18%1,854,061
Feb 27, 20263,230.003,309.903,161.103,210.203,210.20-1.03%967,561
Feb 26, 20263,085.003,280.003,046.003,243.603,243.605.63%2,043,919
Feb 25, 20263,113.103,144.003,042.003,070.603,070.60-0.87%454,935
Feb 24, 20263,056.003,129.003,026.503,097.703,097.701.19%865,752
Feb 23, 20263,014.503,075.002,970.903,061.403,061.402.57%805,767
Feb 20, 20262,900.003,190.002,880.002,984.602,984.602.42%2,954,923
Feb 19, 20262,901.002,961.002,860.002,914.002,914.000.55%658,550
Feb 18, 20262,835.002,911.002,812.402,898.102,898.102.87%465,438
Feb 17, 20262,830.002,880.002,796.402,817.302,817.30-0.39%260,039
Feb 16, 20262,755.002,877.002,722.902,828.402,828.402.15%498,933
Feb 13, 20262,760.002,789.002,725.002,768.802,768.80-0.52%256,905
Feb 12, 20262,827.002,827.002,751.302,783.302,783.30-1.74%288,158
Feb 11, 20262,850.002,898.002,787.002,832.702,832.70-0.27%460,683
Feb 10, 20262,801.002,927.102,785.002,840.502,840.501.26%709,477
Feb 9, 20262,738.002,816.002,700.502,805.102,805.102.99%841,233
Feb 6, 20262,700.002,758.902,574.002,723.702,723.707.93%3,563,917
Feb 5, 20262,618.602,625.002,512.002,523.502,523.50-3.63%320,409
Feb 4, 20262,599.002,650.102,520.002,618.602,618.600.46%617,285
Feb 3, 20262,700.002,700.902,549.002,606.602,606.601.92%629,260
Feb 2, 20262,495.002,609.902,453.002,557.602,557.603.51%1,233,071
Feb 1, 20262,691.002,836.602,298.002,470.902,470.90-7.52%1,912,383
Jan 30, 20262,546.102,765.002,515.402,671.802,671.804.27%1,192,382
Jan 29, 20262,610.602,644.302,544.002,562.502,562.50-1.84%1,089,709
Jan 28, 20262,319.802,650.002,297.602,610.602,610.6013.63%2,955,877
Jan 27, 20262,199.802,319.002,131.002,297.402,297.405.26%683,748
Jan 23, 20262,304.002,304.002,167.002,182.502,182.50-4.84%452,250
Jan 22, 20262,248.002,305.002,231.302,293.402,293.403.55%462,418
Jan 21, 20262,250.602,270.002,188.502,214.702,214.70-1.60%688,340
Jan 20, 20262,477.102,477.102,221.402,250.602,250.60-9.47%1,288,037
Jan 19, 20262,527.002,568.002,470.102,486.002,486.00-2.20%238,051
Jan 16, 20262,582.902,601.702,522.002,542.002,542.00-1.42%289,947
Jan 14, 20262,582.002,663.402,571.102,578.502,578.50-0.50%350,858
Jan 13, 20262,630.002,651.902,550.002,591.502,591.50-0.97%175,798
Jan 12, 20262,643.002,655.002,553.002,617.002,617.00-1.27%317,263
Jan 9, 20262,672.202,762.002,626.202,650.602,650.60-1.26%449,936
Jan 8, 20262,690.002,774.002,671.602,684.402,684.40-0.33%595,436
Jan 7, 20262,670.002,699.902,647.702,693.402,693.400.55%132,148
Jan 6, 20262,737.002,739.702,652.002,678.602,678.60-1.93%271,463
Jan 5, 20262,624.002,745.002,607.902,731.302,731.304.18%557,525
Jan 2, 20262,601.002,638.002,596.202,621.702,621.700.79%107,739
Jan 1, 20262,623.002,633.102,592.802,601.202,601.20-0.97%82,385
Dec 31, 20252,577.202,645.002,577.202,626.602,626.601.68%199,095
Dec 30, 20252,650.102,655.002,556.202,583.102,583.10-2.58%291,842
Dec 29, 20252,682.002,719.002,631.302,651.402,651.40-0.99%227,208
Dec 26, 20252,664.402,747.802,651.002,677.802,677.800.21%364,500
Dec 24, 20252,645.002,735.002,630.402,672.302,672.300.55%429,900
Dec 23, 20252,615.502,680.302,595.202,657.802,657.801.62%287,282
Dec 22, 20252,556.402,639.002,556.402,615.402,615.402.31%352,933
Dec 19, 20252,524.002,565.002,503.002,556.402,556.401.74%173,803
Dec 18, 20252,467.702,518.102,435.502,512.602,512.601.82%325,611
Dec 17, 20252,580.002,580.002,447.102,467.702,467.70-4.40%306,261
Dec 16, 20252,603.002,603.002,550.002,581.202,581.20-0.97%184,150
Dec 15, 20252,590.002,618.602,575.002,606.402,606.400.47%148,462
Dec 12, 20252,617.002,626.002,566.002,594.202,594.20-0.36%227,718
Dec 11, 20252,543.202,609.902,515.102,603.502,603.502.37%289,309
Dec 10, 20252,628.002,635.202,530.002,543.202,543.20-3.06%322,686
Dec 9, 20252,579.102,634.402,511.702,623.602,623.601.40%537,066
Dec 8, 20252,765.902,765.902,569.402,587.402,587.40-6.47%659,417
Dec 5, 20252,897.102,931.602,744.002,766.302,766.30-4.51%439,407
Dec 4, 20252,887.802,965.002,875.002,896.902,896.900.29%503,479
Dec 3, 20252,908.002,908.002,850.202,888.502,888.50-0.23%248,230
Dec 2, 20252,925.002,969.402,844.402,895.202,895.20-1.16%358,877
Dec 1, 20252,987.003,025.002,913.802,929.102,929.10-1.40%357,428
Nov 28, 20252,962.003,050.002,958.002,970.802,970.800.18%656,200
Nov 27, 20252,950.003,023.602,937.202,965.602,965.600.81%406,595
Nov 26, 20252,956.102,999.902,927.302,941.802,941.80-0.16%408,211
Nov 25, 20252,940.003,043.202,935.002,946.402,946.400.18%760,450
Nov 24, 20253,018.403,018.402,925.002,941.202,941.20-2.88%483,756
Nov 21, 20253,103.003,144.003,011.003,028.403,028.40-2.45%584,477
Nov 20, 20253,050.003,215.003,042.703,104.603,104.601.62%1,830,313
Nov 19, 20253,108.003,108.903,027.103,055.203,055.20-1.90%405,760
Nov 18, 20253,072.503,156.003,055.403,114.403,114.400.92%752,856
Nov 17, 20253,110.003,193.603,061.103,085.903,085.90-0.48%1,126,659
Nov 14, 20252,991.003,120.002,970.203,100.703,100.703.24%2,418,278
Nov 13, 20252,940.003,044.502,886.603,003.403,003.407.56%6,290,518
Nov 12, 20252,778.902,830.002,718.002,792.202,792.201.29%328,396
Nov 11, 20252,644.402,808.002,638.402,756.702,756.704.25%1,092,658
Nov 10, 20252,625.002,699.102,610.302,644.402,644.401.08%190,450
Nov 7, 20252,607.902,626.102,545.002,616.202,616.200.09%135,567
Nov 6, 20252,700.502,707.902,604.002,613.802,613.80-3.21%159,738
Nov 4, 20252,752.002,764.602,690.002,700.502,700.50-1.85%123,153
Nov 3, 20252,744.002,775.302,722.802,751.502,751.500.27%95,006
Oct 31, 20252,710.002,755.602,710.002,744.002,744.001.33%148,617
Oct 30, 20252,752.402,778.402,700.302,708.002,708.00-1.63%159,655
Oct 29, 20252,787.502,787.502,740.902,753.002,753.00-1.24%101,997
Oct 28, 20252,790.802,830.002,759.902,787.502,787.50-0.12%165,744
Oct 27, 20252,798.702,803.202,745.002,790.802,790.80-0.28%176,054
Oct 24, 20252,811.802,864.002,785.202,798.702,798.700.03%260,983
Oct 23, 20252,843.002,861.302,785.002,797.902,797.90-1.55%162,496
Oct 21, 20252,804.002,850.002,801.002,842.002,842.002.16%103,879
Oct 20, 20252,820.002,823.202,758.702,782.002,782.00-0.88%179,369
Oct 17, 20252,730.002,890.002,725.002,806.802,806.802.75%1,136,442
Oct 16, 20252,707.002,744.102,685.002,731.702,731.701.28%184,246
Oct 15, 20252,769.902,785.002,689.502,697.202,697.20-2.24%348,427
Oct 14, 20252,728.002,771.002,720.402,759.002,759.001.52%211,094