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

2,806.80

+75.1(+2.75%)

Updated at October 17 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252,7302,806.82,806.82,8902,7251.14M
October 16, 20252,7072,731.72,731.72,744.12,685184,326
October 15, 20252,769.92,697.22,697.22,7852,689.5348,425
October 14, 20252,7282,7592,7592,7712,720.4211,094
October 13, 20252,775.12,717.62,717.62,805.82,708214,135
October 10, 20252,824.92,805.32,805.32,891.52,784.6321,844
October 09, 20252,786.72,824.92,824.92,8532,760.8214,507
October 08, 20252,8222,781.22,781.22,825.12,771.6153,962
October 07, 20252,841.72,8222,8222,854.82,782.6197,998
October 06, 20252,8392,841.72,841.72,866.42,806.4360,147
October 03, 20252,644.12,835.32,835.32,873.92,6321.97M
October 01, 20252,559.92,630.92,630.92,6532,533.4241,857
September 30, 20252,560.42,549.42,549.42,597.42,504163,353
September 29, 20252,669.62,541.42,541.42,7102,510408,147
September 26, 20252,7652,654.92,654.92,7652,631.5235,247
September 25, 20252,7422,752.82,752.82,8382,730.1287,170
September 24, 20252,7702,737.92,737.92,793.92,722.6142,428
September 23, 20252,814.22,773.32,773.32,8602,764.7234,880
September 22, 20252,860.22,814.22,814.22,902.92,800228,744
September 19, 20252,828.92,860.22,860.22,874.92,803.5269,725
September 18, 20252,892.52,833.82,833.82,892.52,820.2362,828
September 17, 20252,7702,870.22,870.22,9252,765.81.03M
September 16, 20252,7302,762.12,762.12,7772,686258,971
September 15, 20252,7502,717.22,717.22,834.92,685.1759,184
September 12, 20252,5922,7112,7112,726.32,551.1629,035
September 11, 20252,573.92,576.92,576.92,6892,565.3493,874
September 10, 20252,566.12,568.62,568.62,587.42,538.2124,135
September 09, 20252,5392,560.82,560.82,576.32,537.2124,075
September 08, 20252,476.82,538.62,538.62,554.62,470.9139,994
September 05, 20252,4542,476.82,476.82,5202,415.2189,755
September 04, 20252,5882,443.32,443.32,5882,430.1193,776
September 03, 20252,545.52,546.52,546.52,590.42,527.986,930
September 02, 20252,5302,545.52,545.52,5972,490.9181,846
September 01, 20252,4072,511.82,511.82,522.52,407157,657
August 29, 20252,4302,402.82,402.82,458.72,376141,325
August 28, 20252,493.92,425.82,425.82,498.22,417128,812
August 26, 20252,552.12,505.62,505.62,593.92,488207,037
August 25, 20252,6392,557.42,557.42,6502,548.7156,906
August 22, 20252,5982,590.62,590.62,680.92,560.1252,834
August 21, 20252,560.32,599.92,599.92,610.92,538.1299,982
August 20, 20252,552.12,560.32,560.32,578.52,505.6222,892
August 19, 20252,5982,5412,5412,599.92,531190,889
August 18, 20252,561.82,591.42,591.42,615.72,543.1249,491
August 14, 20252,5102,517.52,517.52,527.92,501.6121,189
August 13, 20252,537.12,5062,5062,5842,500238,354
August 12, 20252,5152,525.12,525.12,548.22,480.6171,999
August 11, 20252,372.22,514.32,514.32,585.72,372.2701,262
August 08, 20252,4002,427.52,427.52,4802,3511.03M
August 07, 20252,5902,569.62,569.62,626.92,542.1192,214
August 06, 20252,6862,596.12,596.12,7102,585199,432
August 05, 20252,7252,661.42,661.42,7352,630235,879
August 04, 20252,540.12,713.82,713.82,7252,525.7410,942
August 01, 20252,6402,550.52,550.52,6402,541.4143,649
July 31, 20252,5302,640.92,640.92,717.12,520308,360
July 30, 20252,6002,592.92,592.92,610.42,550.1138,628
July 29, 20252,558.12,584.42,584.42,6252,529.8186,487
July 28, 20252,670.12,571.62,571.62,724.52,558262,341
July 25, 20252,780.72,677.42,677.42,7822,670.9132,995
July 24, 20252,7882,780.72,780.72,802.92,753.7109,479
July 23, 20252,818.52,777.82,777.82,8302,746.5131,953
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved