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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,900	2,984.6	2,984.6	3,190	2,880	2.95M
February 19, 2026	2,901	2,914	2,914	2,961	2,860	658,515
February 18, 2026	2,835	2,898.1	2,898.1	2,911	2,812.4	465,438
February 17, 2026	2,830	2,817.3	2,817.3	2,880	2,796.4	260,038
February 16, 2026	2,755	2,828.4	2,828.4	2,877	2,722.9	498,918
February 13, 2026	2,760	2,768.8	2,768.8	2,789	2,725	256,899
February 12, 2026	2,827	2,783.3	2,783.3	2,827	2,751.3	288,157
February 11, 2026	2,850	2,832.7	2,832.7	2,898	2,787	460,671
February 10, 2026	2,801	2,840.5	2,840.5	2,927.1	2,785	709,477
February 09, 2026	2,738	2,805.1	2,805.1	2,816	2,700.5	841,230
February 06, 2026	2,700	2,723.7	2,723.7	2,758.9	2,574	3.56M
February 05, 2026	2,618.6	2,523.5	2,523.5	2,625	2,512	320,397
February 04, 2026	2,599	2,618.6	2,618.6	2,650.1	2,520	617,275
February 03, 2026	2,700	2,606.6	2,606.6	2,700.9	2,549	629,183
February 02, 2026	2,495	2,557.6	2,557.6	2,609.9	2,453	1.23M
February 01, 2026	2,691	2,470.9	2,470.9	2,836.6	2,298	1.91M
January 30, 2026	2,546.1	2,671.8	2,671.8	2,765	2,515.4	1.19M
January 29, 2026	2,610.6	2,562.5	2,562.5	2,644.3	2,544	1.09M
January 28, 2026	2,319.8	2,610.6	2,610.6	2,650	2,297.6	2.96M
January 27, 2026	2,199.8	2,297.4	2,297.4	2,319	2,131	683,749
January 23, 2026	2,304	2,182.5	2,182.5	2,304	2,167	452,249
January 22, 2026	2,248	2,293.4	2,293.4	2,305	2,231.3	462,416
January 21, 2026	2,250.6	2,214.7	2,214.7	2,270	2,188.5	688,315
January 20, 2026	2,477.1	2,259.5	2,259.5	2,477.1	2,246.6	1.16M
January 19, 2026	2,527	2,486	2,486	2,568	2,470.1	238,031
January 16, 2026	2,582.9	2,542	2,542	2,601.7	2,522	290,018
January 14, 2026	2,582	2,578.5	2,578.5	2,663.4	2,571.1	350,858
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

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