Data Patterns (India) Limited - DATAPATTNS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,669.6	2,541.4	2,541.4	2,710	2,510	408,147
September 26, 2025	2,765	2,654.9	2,654.9	2,765	2,631.5	235,247
September 25, 2025	2,742	2,752.8	2,752.8	2,838	2,730.1	287,170
September 24, 2025	2,770	2,737.9	2,737.9	2,793.9	2,722.6	142,428
September 23, 2025	2,814.2	2,773.3	2,773.3	2,860	2,764.7	234,880
September 22, 2025	2,860.2	2,814.2	2,814.2	2,902.9	2,800	228,744
September 19, 2025	2,828.9	2,860.2	2,860.2	2,874.9	2,803.5	269,725
September 18, 2025	2,892.5	2,833.8	2,833.8	2,892.5	2,820.2	362,828
September 17, 2025	2,770	2,870.2	2,870.2	2,925	2,765.8	1.03M
September 16, 2025	2,730	2,762.1	2,762.1	2,777	2,686	258,971
September 15, 2025	2,750	2,717.2	2,717.2	2,834.9	2,685.1	759,184
September 12, 2025	2,592	2,711	2,711	2,726.3	2,551.1	629,035
September 11, 2025	2,573.9	2,576.9	2,576.9	2,689	2,565.3	493,874
September 10, 2025	2,566.1	2,568.6	2,568.6	2,587.4	2,538.2	124,135
September 09, 2025	2,539	2,560.8	2,560.8	2,576.3	2,537.2	124,075
September 08, 2025	2,476.8	2,538.6	2,538.6	2,554.6	2,470.9	139,994
September 05, 2025	2,454	2,476.8	2,476.8	2,520	2,415.2	189,755
September 04, 2025	2,588	2,443.3	2,443.3	2,588	2,430.1	193,776
September 03, 2025	2,545.5	2,546.5	2,546.5	2,590.4	2,527.9	86,930
September 02, 2025	2,530	2,545.5	2,545.5	2,597	2,490.9	181,846
September 01, 2025	2,407	2,511.8	2,511.8	2,522.5	2,407	157,657
August 29, 2025	2,430	2,402.8	2,402.8	2,458.7	2,376	141,325
August 28, 2025	2,493.9	2,425.8	2,425.8	2,498.2	2,417	128,812
August 26, 2025	2,552.1	2,505.6	2,505.6	2,593.9	2,488	207,037
August 25, 2025	2,639	2,557.4	2,557.4	2,650	2,548.7	156,906
August 22, 2025	2,598	2,590.6	2,590.6	2,680.9	2,560.1	252,834
August 21, 2025	2,560.3	2,599.9	2,599.9	2,610.9	2,538.1	299,982
August 20, 2025	2,552.1	2,560.3	2,560.3	2,578.5	2,505.6	222,892
August 19, 2025	2,598	2,541	2,541	2,599.9	2,531	190,889
August 18, 2025	2,561.8	2,591.4	2,591.4	2,615.7	2,543.1	249,491
August 14, 2025	2,510	2,517.5	2,517.5	2,527.9	2,501.6	121,189
August 13, 2025	2,537.1	2,506	2,506	2,584	2,500	238,354
August 12, 2025	2,515	2,525.1	2,525.1	2,548.2	2,480.6	171,999
August 11, 2025	2,372.2	2,514.3	2,514.3	2,585.7	2,372.2	701,262
August 08, 2025	2,400	2,427.5	2,427.5	2,480	2,351	1.03M
August 07, 2025	2,590	2,569.6	2,569.6	2,626.9	2,542.1	192,214
August 06, 2025	2,686	2,596.1	2,596.1	2,710	2,585	199,432
August 05, 2025	2,725	2,661.4	2,661.4	2,735	2,630	235,879
August 04, 2025	2,540.1	2,713.8	2,713.8	2,725	2,525.7	410,942
August 01, 2025	2,640	2,550.5	2,550.5	2,640	2,541.4	143,649
July 31, 2025	2,530	2,640.9	2,640.9	2,717.1	2,520	308,360
July 30, 2025	2,600	2,592.9	2,592.9	2,610.4	2,550.1	138,628
July 29, 2025	2,558.1	2,584.4	2,584.4	2,625	2,529.8	186,487
July 28, 2025	2,670.1	2,571.6	2,571.6	2,724.5	2,558	262,341
July 25, 2025	2,780.7	2,677.4	2,677.4	2,782	2,670.9	132,995
July 24, 2025	2,788	2,780.7	2,780.7	2,802.9	2,753.7	109,479
July 23, 2025	2,818.5	2,777.8	2,777.8	2,830	2,746.5	131,953
July 22, 2025	2,728.2	2,808.1	2,808.1	2,814.9	2,726.2	231,751
July 21, 2025	2,750.7	2,728.2	2,728.2	2,752.4	2,627.1	406,644
July 18, 2025	2,881.9	2,757.5	2,757.5	2,934.7	2,735.8	380,859
July 17, 2025	2,895	2,895.6	2,895.6	2,909.9	2,880	111,065
July 16, 2025	2,870	2,893.2	2,893.2	2,909.4	2,848	152,962
July 15, 2025	2,862.7	2,872.2	2,872.2	2,909.9	2,852	144,830
July 14, 2025	2,854.1	2,862.7	2,862.7	2,890	2,811	228,593
July 11, 2025	2,959.9	2,849.1	2,849.1	2,968	2,835.7	248,549
July 10, 2025	3,030	2,945.7	2,945.7	3,030.3	2,921.2	218,156
July 09, 2025	2,980	3,025.3	3,025.3	3,038	2,975.4	245,805
July 08, 2025	2,962.9	2,989.7	2,989.7	2,999	2,921	263,929
July 07, 2025	2,972	2,962.9	2,962.9	2,980	2,916.5	177,535
July 04, 2025	3,000	2,981.5	2,981.5	3,025.5	2,971.6	355,140

Data Patterns (India) Limited (DATAPATTNS.NS) NSE