Skip to main content
Data Patterns (India) Limited (NSE:DATAPATTNS)
India flag India · Delayed Price · Currency is INR
4,117.50
+57.60 (1.42%)
Apr 29, 2026, 10:50 AM IST

Data Patterns (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,960.104,174.703,960.004,059.904,059.902.52%1,311,746
Apr 27, 20264,100.004,168.003,940.003,960.103,960.10-2.88%1,560,665
Apr 24, 20264,135.004,147.003,868.004,077.704,077.70-1.39%3,153,381
Apr 23, 20263,845.004,189.903,784.604,135.104,135.108.01%5,902,264
Apr 22, 20263,536.003,885.003,515.703,828.303,828.308.56%2,963,516
Apr 21, 20263,478.903,699.003,470.003,526.403,526.401.70%2,541,971
Apr 20, 20263,530.003,607.003,444.003,467.603,467.60-0.76%1,111,522
Apr 17, 20263,525.003,589.003,475.003,494.203,494.200.11%956,589
Apr 16, 20263,488.003,534.903,430.003,490.503,490.501.14%685,164
Apr 15, 20263,400.003,514.103,400.003,451.203,451.203.23%954,042
Apr 13, 20263,224.003,360.003,186.003,343.103,343.102.25%756,573
Apr 10, 20263,390.003,473.903,256.503,269.603,269.60-2.96%925,712
Apr 9, 20263,265.003,411.503,248.003,369.403,369.402.70%993,652
Apr 8, 20263,325.003,325.903,256.703,280.803,280.802.23%468,264
Apr 7, 20263,117.003,246.003,088.303,209.103,209.102.31%734,094
Apr 6, 20263,068.003,175.902,998.103,136.703,136.702.66%821,747
Apr 2, 20263,069.003,088.002,900.103,055.303,055.30-1.68%968,279
Apr 1, 20263,140.003,180.003,062.103,107.603,107.602.38%843,921
Mar 30, 20263,113.003,225.003,015.103,035.303,035.30-3.73%875,305
Mar 27, 20263,195.003,224.103,136.603,153.003,153.00-1.88%578,749
Mar 25, 20263,261.903,342.003,190.203,213.303,213.30-0.76%945,482
Mar 24, 20263,134.003,257.103,101.903,237.903,237.905.38%791,424
Mar 23, 20263,206.303,241.903,012.603,072.603,072.60-4.90%766,107
Mar 20, 20263,265.803,376.403,205.503,230.803,230.80-0.79%569,222
Mar 19, 20263,250.003,350.003,211.003,256.403,256.40-1.38%931,303
Mar 18, 20263,305.003,325.003,205.003,302.003,302.000.05%793,953
Mar 17, 20263,096.003,329.903,094.503,300.503,300.506.61%2,096,185
Mar 16, 20263,215.303,260.003,055.103,095.903,095.90-3.70%1,003,505
Mar 13, 20263,318.603,339.003,172.003,215.003,215.00-3.51%804,393
Mar 12, 20263,373.003,373.003,230.103,332.003,332.00-1.51%703,664
Mar 11, 20263,441.803,505.403,360.003,383.203,383.20-1.70%691,899
Mar 10, 20263,555.003,600.003,421.403,441.803,441.80-1.47%1,056,610
Mar 9, 20263,491.203,560.003,360.103,493.203,493.200.06%2,086,215
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