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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,630	2,596.9	2,596.9	2,651.9	2,576	138,465
January 12, 2026	2,643	2,617	2,617	2,655	2,553	317,263
January 09, 2026	2,672.2	2,650.6	2,650.6	2,762	2,626.2	449,948
January 08, 2026	2,690	2,684.4	2,684.4	2,774	2,671.6	595,436
January 07, 2026	2,670	2,693.4	2,693.4	2,699.9	2,647.7	132,201
January 06, 2026	2,737	2,678.6	2,678.6	2,739.7	2,652	271,463
January 05, 2026	2,624	2,731.3	2,731.3	2,745	2,607.9	557,522
January 02, 2026	2,601	2,621.7	2,621.7	2,638	2,596.2	107,728
January 01, 2026	2,623	2,601.2	2,601.2	2,633.1	2,592.8	82,386
December 31, 2025	2,577.2	2,626.6	2,626.6	2,645	2,577.2	199,095
December 30, 2025	2,650.1	2,583.1	2,583.1	2,655	2,556.2	291,842
December 29, 2025	2,682	2,651.4	2,651.4	2,719	2,631.3	227,208
December 26, 2025	2,664.4	2,677.8	2,677.8	2,747.8	2,651	364,511
December 24, 2025	2,645	2,672.3	2,672.3	2,735	2,630.4	429,800
December 23, 2025	2,615.5	2,657.8	2,657.8	2,680.3	2,595.2	287,280
December 22, 2025	2,556.4	2,615.4	2,615.4	2,639	2,556.4	352,933
December 19, 2025	2,524	2,556.4	2,556.4	2,565	2,503	173,803
December 18, 2025	2,467.7	2,512.6	2,512.6	2,518.1	2,435.5	325,611
December 17, 2025	2,580	2,467.7	2,467.7	2,580	2,447.1	305,956
December 16, 2025	2,603	2,581.2	2,581.2	2,603	2,550	184,150
December 15, 2025	2,590	2,606.4	2,606.4	2,618.6	2,575	148,462
December 12, 2025	2,617	2,594.2	2,594.2	2,626	2,566	227,743
December 11, 2025	2,543.2	2,603.5	2,603.5	2,609.9	2,515.1	289,304
December 10, 2025	2,628	2,543.2	2,543.2	2,635.2	2,530	322,576
December 09, 2025	2,579.1	2,623.6	2,623.6	2,634.4	2,511.7	537,074
December 08, 2025	2,765.9	2,587.4	2,587.4	2,765.9	2,569.4	659,417
December 05, 2025	2,897.1	2,766.3	2,766.3	2,931.6	2,744	439,407
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

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