Skip to main content
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
2,766.30
-130.60 (-4.51%)
At close: Dec 5, 2025

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,775.102,805.802,708.002,717.602,717.60-3.13%214,135
Oct 10, 20252,824.902,891.502,784.602,805.302,805.30-0.69%321,852
Oct 9, 20252,786.702,853.002,760.802,824.902,824.901.57%214,518
Oct 8, 20252,822.002,825.102,771.602,781.202,781.20-1.45%153,943
Oct 7, 20252,841.702,854.802,782.602,822.002,822.00-0.69%197,998
Oct 6, 20252,839.002,866.402,806.402,841.702,841.700.23%360,147
Oct 3, 20252,644.102,873.902,632.002,835.302,835.307.77%1,968,332
Oct 1, 20252,559.902,653.002,533.402,630.902,630.903.20%241,862
Sep 30, 20252,560.402,597.402,504.002,549.402,549.400.31%163,343
Sep 29, 20252,669.602,710.002,510.002,541.402,541.40-4.28%408,147
Sep 26, 20252,765.002,765.002,631.502,654.902,654.90-3.56%235,276
Sep 25, 20252,742.002,838.002,730.102,752.802,752.800.54%287,170
Sep 24, 20252,770.002,793.902,722.602,737.902,737.90-1.28%142,428
Sep 23, 20252,814.202,860.002,764.702,773.302,773.30-1.45%234,908
Sep 22, 20252,860.202,902.902,800.002,814.202,814.20-1.61%228,891
Sep 19, 20252,828.902,874.902,803.502,860.202,860.200.93%269,811
Sep 18, 20252,892.502,892.502,820.202,833.802,833.80-1.27%363,272
Sep 17, 20252,770.002,925.002,765.802,870.202,870.203.91%1,032,814
Sep 16, 20252,730.002,777.002,686.002,762.102,762.101.65%258,985
Sep 15, 20252,750.002,834.902,685.102,717.202,717.200.23%759,184
Sep 12, 20252,592.002,726.302,551.102,711.002,711.005.20%629,024
Sep 11, 20252,573.902,689.002,565.302,576.902,576.900.32%493,877
Sep 10, 20252,566.102,587.402,538.202,568.602,568.600.30%124,129
Sep 9, 20252,539.002,576.302,537.202,560.802,560.800.87%124,075
Sep 8, 20252,476.802,554.602,470.902,538.602,538.602.50%140,013
Sep 5, 20252,454.002,520.002,415.202,476.802,476.801.37%189,754
Sep 4, 20252,588.002,588.002,430.102,443.302,443.30-4.05%193,784
Sep 3, 20252,545.502,590.402,527.902,546.502,546.500.04%86,930
Sep 2, 20252,530.002,597.002,490.902,545.502,545.501.34%181,835
Sep 1, 20252,407.002,522.502,407.002,511.802,511.804.54%157,657
Aug 29, 20252,430.002,458.702,376.002,402.802,402.80-0.95%141,325
Aug 28, 20252,493.902,498.202,417.002,425.802,425.80-3.18%128,812
Aug 26, 20252,552.102,593.902,488.002,505.602,505.60-2.03%207,037
Aug 25, 20252,639.002,650.002,548.702,557.402,557.40-1.28%156,906
Aug 22, 20252,598.002,680.902,560.102,590.602,590.60-0.36%252,834
Aug 21, 20252,560.302,610.902,538.102,599.902,599.901.55%299,982
Aug 20, 20252,552.102,578.502,505.602,560.302,560.300.76%222,892
Aug 19, 20252,598.002,599.902,531.002,541.002,541.00-1.94%190,889
Aug 18, 20252,561.802,615.702,543.102,591.402,591.402.94%249,491
Aug 14, 20252,510.002,527.902,501.602,517.502,517.500.46%121,189
Aug 13, 20252,537.102,584.002,500.002,506.002,506.00-0.76%238,354
Aug 12, 20252,515.002,548.202,480.602,525.102,525.100.43%172,009
Aug 11, 20252,372.202,585.702,372.202,514.302,514.303.58%701,262
Aug 8, 20252,400.002,480.002,351.002,427.502,427.50-5.53%1,034,188
Aug 7, 20252,590.002,626.902,542.102,569.602,569.60-1.02%192,214
Aug 6, 20252,686.002,710.002,585.002,596.102,596.10-2.45%199,422
Aug 5, 20252,725.002,735.002,630.002,661.402,661.40-1.93%235,919
Aug 4, 20252,540.102,725.002,525.702,713.802,713.806.40%410,942
Aug 1, 20252,640.002,640.002,541.402,550.502,550.50-3.42%143,700
Jul 31, 20252,530.002,717.102,520.002,640.902,633.001.85%308,382
Jul 30, 20252,600.002,610.402,550.102,592.902,585.140.33%138,633
Jul 29, 20252,558.102,625.002,529.802,584.402,576.670.50%186,512
Jul 28, 20252,670.102,724.502,558.002,571.602,563.91-3.95%262,341
Jul 25, 20252,780.702,782.002,670.902,677.402,669.39-3.71%133,065
Jul 24, 20252,788.002,802.902,753.702,780.702,772.380.10%109,481
Jul 23, 20252,818.502,830.002,746.502,777.802,769.49-1.08%131,953
Jul 22, 20252,728.202,814.902,726.202,808.102,799.702.93%231,821
Jul 21, 20252,750.702,752.402,627.102,728.202,720.04-1.06%406,644
Jul 18, 20252,881.902,934.702,735.802,757.502,749.25-4.77%380,903
Jul 17, 20252,895.002,909.902,880.002,895.602,886.940.08%111,067
Jul 16, 20252,870.002,909.402,848.002,893.202,884.550.73%152,962
Jul 15, 20252,862.702,909.902,852.002,872.202,863.610.33%144,830
Jul 14, 20252,854.102,890.002,811.002,862.702,854.140.48%228,593