Data Patterns (India) Limited DATAPATTNS
NSE · India · Electronic Technology
INR 4,248.00-38.90 (-0.91%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,251.30 | -0.83% | INR 4,284.00 | INR 4,305.20 | INR 4,155.30 | 305.68K |
| 2026-09-30 | INR 4,286.90 | +1.55% | INR 4,241.20 | INR 4,358.80 | INR 4,226.00 | 336.38K |
| 2026-09-29 | INR 4,221.60 | -1.29% | INR 4,287.00 | INR 4,298.00 | INR 4,190.00 | 369.87K |
| 2026-09-28 | INR 4,276.80 | -3.21% | INR 4,418.80 | INR 4,421.90 | INR 4,261.10 | 310.27K |
| 2026-09-25 | INR 4,418.80 | +0.53% | INR 4,415.00 | INR 4,452.00 | INR 4,355.00 | 233.40K |
| 2026-09-24 | INR 4,395.50 | -0.61% | INR 4,390.00 | INR 4,464.00 | INR 4,370.80 | 291.15K |
| 2026-09-23 | INR 4,422.40 | -1.39% | INR 4,504.60 | INR 4,516.00 | INR 4,383.00 | 361.81K |
| 2026-09-22 | INR 4,484.90 | -0.60% | INR 4,541.70 | INR 4,640.00 | INR 4,462.40 | 401.74K |
| 2026-09-21 | INR 4,511.80 | -0.03% | INR 4,532.40 | INR 4,595.00 | INR 4,476.00 | 382.69K |
| 2026-09-18 | INR 4,513.30 | +2.32% | INR 4,429.70 | INR 4,550.00 | INR 4,415.60 | 606.76K |
| 2026-09-17 | INR 4,411.10 | +2.07% | INR 4,325.00 | INR 4,509.70 | INR 4,316.70 | 763.38K |
| 2026-09-16 | INR 4,321.70 | -0.85% | INR 4,380.50 | INR 4,386.70 | INR 4,140.00 | 1.08M |
| 2026-09-15 | INR 4,358.80 | -9.74% | INR 4,829.00 | INR 4,829.00 | INR 4,306.00 | 1.10M |
| 2026-09-14 | INR 4,829.20 | 0.00% | INR 4,829.20 | INR 4,829.20 | INR 4,829.20 | 0 |
| 2026-09-11 | INR 4,829.20 | +1.09% | INR 4,730.00 | INR 4,848.00 | INR 4,655.50 | 561.22K |
| 2026-09-10 | INR 4,777.20 | -2.17% | INR 4,908.60 | INR 4,928.20 | INR 4,722.40 | 554.84K |
| 2026-09-09 | INR 4,883.20 | -1.00% | INR 4,932.50 | INR 4,999.90 | INR 4,846.00 | 682.37K |
| 2026-09-08 | INR 4,932.30 | +7.44% | INR 4,617.10 | INR 4,950.00 | INR 4,617.10 | 2.89M |
| 2026-09-07 | INR 4,590.80 | +0.13% | INR 4,569.10 | INR 4,644.00 | INR 4,554.30 | 304.26K |
| 2026-09-04 | INR 4,585.00 | -0.05% | INR 4,588.00 | INR 4,666.00 | INR 4,546.40 | 377.85K |
| 2026-09-03 | INR 4,587.30 | +1.56% | INR 4,525.10 | INR 4,644.70 | INR 4,525.10 | 451.51K |
| 2026-09-02 | INR 4,516.70 | +0.03% | INR 4,505.20 | INR 4,543.60 | INR 4,454.00 | 292.28K |
| 2026-09-01 | INR 4,515.20 | -0.14% | INR 4,525.00 | INR 4,542.30 | INR 4,420.90 | 421.78K |
| 2026-08-31 | INR 4,521.50 | -2.23% | INR 4,618.00 | INR 4,624.80 | INR 4,500.00 | 415.39K |
| 2026-08-28 | INR 4,624.80 | -0.90% | INR 4,676.00 | INR 4,688.90 | INR 4,608.50 | 302.96K |
| 2026-08-27 | INR 4,666.70 | -2.36% | INR 4,755.00 | INR 4,766.20 | INR 4,637.20 | 443.39K |
| 2026-08-26 | INR 4,779.40 | +5.22% | INR 4,557.50 | INR 4,840.90 | INR 4,556.00 | 1.61M |
| 2026-08-25 | INR 4,542.30 | -4.09% | INR 4,730.00 | INR 4,768.70 | INR 4,500.10 | 1.20M |
| 2026-08-24 | INR 4,736.20 | -1.94% | INR 4,833.50 | INR 4,889.80 | INR 4,701.00 | 708.54K |
| 2026-08-21 | INR 4,829.90 | +2.76% | INR 4,730.10 | INR 5,000.00 | INR 4,730.10 | 2.32M |
| 2026-08-20 | INR 4,700.20 | -1.55% | INR 4,810.00 | INR 4,918.00 | INR 4,652.10 | 1.27M |
| 2026-08-19 | INR 4,774.20 | +0.78% | INR 4,755.00 | INR 4,797.90 | INR 4,690.00 | 840.30K |
| 2026-08-18 | INR 4,737.20 | +4.60% | INR 4,530.00 | INR 4,750.00 | INR 4,525.00 | 1.39M |
| 2026-08-17 | INR 4,528.70 | +1.64% | INR 4,469.00 | INR 4,560.00 | INR 4,460.60 | 382.05K |
| 2026-08-14 | INR 4,455.80 | -1.62% | INR 4,545.00 | INR 4,623.30 | INR 4,440.00 | 444.57K |
| 2026-08-13 | INR 4,529.30 | +0.85% | INR 4,513.90 | INR 4,590.00 | INR 4,487.60 | 594.26K |
| 2026-08-12 | INR 4,491.00 | +2.26% | INR 4,403.00 | INR 4,546.10 | INR 4,399.90 | 836.82K |
| 2026-08-11 | INR 4,391.60 | -0.86% | INR 4,433.70 | INR 4,515.00 | INR 4,372.00 | 313.40K |
| 2026-08-10 | INR 4,429.70 | +1.12% | INR 4,386.00 | INR 4,517.00 | INR 4,362.30 | 445.76K |
| 2026-08-07 | INR 4,380.70 | -0.27% | INR 4,369.10 | INR 4,444.00 | INR 4,362.00 | 335.41K |
| 2026-08-06 | INR 4,392.60 | -1.21% | INR 4,415.00 | INR 4,458.10 | INR 4,271.80 | 1.01M |
| 2026-08-05 | INR 4,446.60 | -2.37% | INR 4,560.00 | INR 4,560.00 | INR 4,420.00 | 520.42K |
| 2026-08-04 | INR 4,554.70 | +2.84% | INR 4,445.00 | INR 4,625.00 | INR 4,440.10 | 1.29M |
| 2026-08-03 | INR 4,428.80 | +3.45% | INR 4,300.70 | INR 4,455.00 | INR 4,236.10 | 1.05M |
| 2026-07-31 | INR 4,281.00 | -4.06% | INR 4,128.70 | INR 4,358.50 | INR 4,090.00 | 1.92M |
| 2026-07-30 | INR 4,462.00 | +0.57% | INR 4,425.10 | INR 4,488.00 | INR 4,361.00 | 502.69K |
| 2026-07-29 | INR 4,436.60 | +1.25% | INR 4,401.00 | INR 4,450.00 | INR 4,330.10 | 691.61K |
| 2026-07-28 | INR 4,381.70 | -4.31% | INR 4,579.90 | INR 4,579.90 | INR 4,302.00 | 901.72K |
| 2026-07-27 | INR 4,578.90 | -0.12% | INR 4,600.00 | INR 4,686.00 | INR 4,540.00 | 657.19K |
| 2026-07-24 | INR 4,584.50 | -0.28% | INR 4,540.00 | INR 4,668.30 | INR 4,421.20 | 1.34M |
| 2026-07-23 | INR 4,597.50 | -3.87% | INR 4,677.60 | INR 4,831.70 | INR 4,561.00 | 1.33M |
| 2026-07-22 | INR 4,782.80 | +12.70% | INR 4,299.00 | INR 4,804.00 | INR 4,235.40 | 6.97M |
| 2026-07-21 | INR 4,243.90 | +6.34% | INR 3,990.00 | INR 4,300.00 | INR 3,899.00 | 1.18M |
| 2026-07-20 | INR 3,990.70 | -2.33% | INR 4,072.00 | INR 4,127.90 | INR 3,976.00 | 599.37K |
| 2026-07-17 | INR 4,085.80 | -1.37% | INR 4,156.60 | INR 4,198.90 | INR 4,061.00 | 397.74K |
| 2026-07-16 | INR 4,142.40 | -1.13% | INR 4,198.90 | INR 4,207.70 | INR 4,092.00 | 363.88K |
| 2026-07-15 | INR 4,189.70 | -0.59% | INR 4,230.00 | INR 4,269.90 | INR 4,165.00 | 363.13K |
| 2026-07-14 | INR 4,214.50 | -1.31% | INR 4,255.00 | INR 4,285.90 | INR 4,161.00 | 460.48K |
| 2026-07-13 | INR 4,270.30 | -1.67% | INR 4,321.10 | INR 4,345.00 | INR 4,235.60 | 376.27K |
| 2026-07-10 | INR 4,343.00 | +1.38% | INR 4,310.60 | INR 4,355.00 | INR 4,241.00 | 478.13K |
| 2026-07-09 | INR 4,284.00 | -0.15% | INR 4,306.00 | INR 4,385.00 | INR 4,270.00 | 538.98K |
| 2026-07-08 | INR 4,290.30 | -2.42% | INR 4,378.00 | INR 4,496.50 | INR 4,270.10 | 789.79K |
| 2026-07-07 | INR 4,396.90 | -4.74% | INR 4,620.00 | INR 4,640.20 | INR 4,377.00 | 706.27K |
| 2026-07-06 | INR 4,615.50 | +2.41% | INR 4,520.00 | INR 4,658.00 | INR 4,472.10 | 901.41K |
| 2026-07-03 | INR 4,507.00 | -3.21% | INR 4,676.00 | INR 4,676.00 | INR 4,489.00 | 604.28K |
| 2026-07-02 | INR 4,656.70 | +2.72% | INR 4,550.00 | INR 4,712.40 | INR 4,510.10 | 856.13K |
| 2026-07-01 | INR 4,533.50 | +0.70% | INR 4,519.70 | INR 4,615.00 | INR 4,495.00 | 792.20K |
| 2026-06-30 | INR 4,501.80 | +0.66% | INR 4,500.00 | INR 4,539.10 | INR 4,432.10 | 577.54K |
| 2026-06-29 | INR 4,472.10 | -0.77% | INR 4,506.60 | INR 4,550.00 | INR 4,375.00 | 801.22K |
| 2026-06-26 | INR 4,506.60 | 0.00% | INR 4,506.60 | INR 4,506.60 | INR 4,506.60 | 0 |
| 2026-06-25 | INR 4,506.60 | -2.46% | INR 4,620.20 | INR 4,640.90 | INR 4,490.00 | 699.66K |
| 2026-06-24 | INR 4,620.10 | -4.37% | INR 4,831.00 | INR 4,907.40 | INR 4,585.00 | 918.35K |
| 2026-06-23 | INR 4,831.00 | -0.72% | INR 4,866.20 | INR 4,932.90 | INR 4,719.70 | 917.95K |
| 2026-06-22 | INR 4,866.20 | +0.91% | INR 4,841.70 | INR 4,937.30 | INR 4,822.00 | 884.25K |
| 2026-06-19 | INR 4,822.10 | +0.42% | INR 4,770.00 | INR 4,955.90 | INR 4,737.20 | 1.56M |
| 2026-06-18 | INR 4,802.10 | +0.68% | INR 4,753.90 | INR 4,884.00 | INR 4,709.40 | 1.61M |
| 2026-06-17 | INR 4,769.60 | +6.53% | INR 4,493.00 | INR 4,794.70 | INR 4,493.00 | 2.23M |
| 2026-06-16 | INR 4,477.30 | +1.17% | INR 4,444.00 | INR 4,522.00 | INR 4,380.20 | 860.44K |
| 2026-06-15 | INR 4,425.50 | -2.64% | INR 4,591.10 | INR 4,620.00 | INR 4,335.10 | 1.57M |
| 2026-06-12 | INR 4,545.70 | +8.10% | INR 4,290.00 | INR 4,569.00 | INR 4,253.50 | 2.70M |
| 2026-06-11 | INR 4,205.00 | -3.42% | INR 4,344.00 | INR 4,431.00 | INR 4,165.00 | 1.47M |
| 2026-06-10 | INR 4,353.80 | -4.49% | INR 4,600.00 | INR 4,722.00 | INR 4,335.00 | 2.53M |
| 2026-06-09 | INR 4,558.50 | +10.07% | INR 4,165.30 | INR 4,620.00 | INR 4,156.30 | 4.13M |
| 2026-06-08 | INR 4,141.30 | -1.69% | INR 4,140.60 | INR 4,267.20 | INR 4,076.30 | 880.37K |
| 2026-06-05 | INR 4,212.60 | +0.48% | INR 4,210.00 | INR 4,320.00 | INR 4,151.00 | 1.18M |
| 2026-06-04 | INR 4,192.40 | +5.06% | INR 3,990.40 | INR 4,244.00 | INR 3,975.10 | 1.26M |
| 2026-06-03 | INR 3,990.40 | -0.86% | INR 4,034.00 | INR 4,077.80 | INR 3,953.60 | 478.70K |
| 2026-06-02 | INR 4,025.20 | +4.83% | INR 3,825.00 | INR 4,045.40 | INR 3,811.80 | 775.62K |
| 2026-06-01 | INR 3,839.90 | -5.03% | INR 4,063.30 | INR 4,088.00 | INR 3,801.00 | 855.05K |
| 2026-05-29 | INR 4,043.10 | -2.32% | INR 4,142.00 | INR 4,249.00 | INR 4,010.00 | 995.09K |