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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,887.8	2,896.9	2,896.9	2,965	2,875	503,359
December 03, 2025	2,908	2,888.5	2,888.5	2,908	2,850.2	248,269
December 02, 2025	2,925	2,895.2	2,895.2	2,969.4	2,844.4	358,877
December 01, 2025	2,987	2,929.1	2,929.1	3,025	2,913.8	357,380
November 28, 2025	2,962	2,970.8	2,970.8	3,050	2,958	656,177
November 27, 2025	2,950	2,965.6	2,965.6	3,023.6	2,937.2	406,940
November 26, 2025	2,956.1	2,941.8	2,941.8	2,999.9	2,927.3	408,121
November 25, 2025	2,940	2,946.4	2,946.4	3,043.2	2,935	760,440
November 24, 2025	3,018.4	2,941.2	2,941.2	3,018.4	2,925	483,756
November 21, 2025	3,103	3,028.4	3,028.4	3,144	3,011	584,427
November 19, 2025	3,108	3,055.2	3,055.2	3,108.9	3,027.1	405,750
November 18, 2025	3,072.5	3,114.4	3,114.4	3,156	3,055.4	752,856
November 17, 2025	3,110	3,085.9	3,085.9	3,193.6	3,061.1	1.13M
November 14, 2025	2,991	3,100.7	3,100.7	3,120	2,970.2	2.42M
November 13, 2025	2,940	3,003.4	3,003.4	3,044.5	2,886.6	6.29M
November 12, 2025	2,778.9	2,792.2	2,792.2	2,830	2,718	328,396
November 11, 2025	2,644.4	2,756.7	2,756.7	2,808	2,638.4	1.09M
November 10, 2025	2,625	2,644.4	2,644.4	2,699.1	2,610.3	190,450
November 07, 2025	2,607.9	2,616.2	2,616.2	2,626.1	2,545	135,681
November 06, 2025	2,700.5	2,610	2,610	2,707.9	2,605	129,475
November 04, 2025	2,752	2,700.5	2,700.5	2,764.6	2,690	123,153
November 03, 2025	2,744	2,751.5	2,751.5	2,775.3	2,722.8	95,006
October 31, 2025	2,710	2,744	2,744	2,755.6	2,710	148,647
October 30, 2025	2,752.4	2,708	2,708	2,778.4	2,700.3	159,655
October 29, 2025	2,787.5	2,753	2,753	2,787.5	2,740.9	101,990
October 28, 2025	2,790.8	2,787.5	2,787.5	2,830	2,759.9	165,744
October 27, 2025	2,798.7	2,790.8	2,790.8	2,803.2	2,745	176,054
October 24, 2025	2,811.8	2,798.7	2,798.7	2,864	2,785.2	260,983
October 23, 2025	2,843	2,797.9	2,797.9	2,861.3	2,785	162,497
October 21, 2025	2,804	2,842	2,842	2,850	2,801	103,879
October 20, 2025	2,820	2,782	2,782	2,823.2	2,758.7	179,369
October 17, 2025	2,730	2,806.8	2,806.8	2,890	2,725	1.14M
October 16, 2025	2,707	2,731.7	2,731.7	2,744.1	2,685	184,326
October 15, 2025	2,769.9	2,697.2	2,697.2	2,785	2,689.5	348,425
October 14, 2025	2,728	2,759	2,759	2,771	2,720.4	211,094
October 13, 2025	2,775.1	2,717.6	2,717.6	2,805.8	2,708	214,135
October 10, 2025	2,824.9	2,805.3	2,805.3	2,891.5	2,784.6	321,844
October 09, 2025	2,786.7	2,824.9	2,824.9	2,853	2,760.8	214,507
October 08, 2025	2,822	2,781.2	2,781.2	2,825.1	2,771.6	153,962
October 07, 2025	2,841.7	2,822	2,822	2,854.8	2,782.6	197,998
October 06, 2025	2,839	2,841.7	2,841.7	2,866.4	2,806.4	360,147
October 03, 2025	2,644.1	2,835.3	2,835.3	2,873.9	2,632	1.97M
October 01, 2025	2,559.9	2,630.9	2,630.9	2,653	2,533.4	241,857
September 30, 2025	2,560.4	2,549.4	2,549.4	2,597.4	2,504	163,353
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

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