Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Data Patterns (India) Limited (DATAPATTNS) Historical Prices

9 Followers
IN:DATAPATTNS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,035.004,103.204,004.954,053.004,053.00+0.82%55,9421.37
Nov 10, 20264,020.004,065.853,631.654,020.004,020.00+0.00%00.00
Nov 09, 20263,674.954,065.853,631.654,020.004,020.00+6.66%160,9774.10
Nov 06, 20263,944.403,944.403,641.253,768.953,768.95-5.18%84,3882.21
Nov 05, 20264,141.004,163.953,930.803,975.003,975.00-2.62%39,2291.02
Nov 04, 20263,949.104,082.003,870.004,082.004,082.00+3.47%17,3300.45
Nov 03, 20263,889.004,005.003,846.703,945.003,945.00+2.87%17,7120.45
Nov 02, 20263,825.853,930.003,790.953,835.103,835.10+0.92%28,2790.72
Oct 30, 20264,041.954,041.953,800.003,800.003,800.00-5.17%21,3770.53
Oct 29, 20263,959.954,039.003,927.754,007.004,007.00+0.48%20,8890.51
Oct 28, 20264,091.704,115.353,953.303,987.703,987.70-3.13%28,9830.69
Oct 27, 20263,804.404,142.103,781.004,116.554,116.55+9.15%64,2351.55
Oct 26, 20263,776.453,834.003,701.053,771.603,771.60-0.46%19,9200.48
Oct 23, 20263,900.003,912.103,703.053,788.953,788.95-2.97%43,8401.04
Oct 22, 20263,900.003,925.003,809.203,905.103,905.10-0.26%25,0130.59
Oct 21, 20264,051.504,073.403,902.003,915.403,915.40-3.36%23,9650.55
Oct 20, 20264,051.504,125.004,024.104,051.504,051.50+0.00%00.00
Oct 19, 20264,067.804,125.004,024.104,051.504,051.50-0.65%20,8430.41
Oct 16, 20264,049.004,095.704,040.054,078.104,078.10+1.02%10,0520.20
Oct 15, 20264,155.004,155.004,018.004,036.854,036.85-2.48%24,8200.48
Oct 14, 20264,174.854,236.104,123.004,139.454,139.45-0.01%21,7230.42
Oct 13, 20264,112.754,155.004,029.604,139.904,139.90+1.29%25,8170.50
Oct 12, 20264,102.304,179.004,063.154,087.054,087.05+0.03%26,2680.51
Oct 09, 20264,137.154,137.504,048.554,085.704,085.70-0.26%12,2360.23
Oct 08, 20264,235.054,240.704,081.004,096.554,096.55-3.18%23,8500.46
Oct 07, 20264,323.904,323.904,221.054,231.004,231.00-1.62%23,6420.45
Oct 06, 20264,244.704,320.004,223.004,300.504,300.50+1.77%13,3110.25
Oct 05, 20264,270.854,317.804,197.004,225.604,225.60-0.51%17,5520.33
Oct 02, 20264,247.154,307.454,157.004,247.154,247.15+0.00%00.00
Oct 01, 20264,284.454,307.454,157.004,247.154,247.15-0.94%34,8480.61
Sep 30, 20264,231.704,358.154,231.704,287.404,287.40+1.56%36,2400.63
Sep 29, 20264,289.954,297.254,190.554,221.754,221.75-1.33%32,6310.57
Sep 28, 20264,418.004,419.904,261.054,278.704,278.70-3.21%31,3060.54
Sep 25, 20264,448.854,452.004,360.004,420.654,420.65+0.58%10,2310.17
Sep 24, 20264,363.404,467.754,363.404,395.154,395.15-0.64%44,1500.75
Sep 23, 20264,500.004,512.604,397.254,423.304,423.30-1.42%27,8590.48
Sep 22, 20264,534.404,639.604,475.004,487.054,487.05-0.47%25,1010.43
Sep 21, 20264,526.154,595.504,477.404,508.104,508.10-0.12%32,0320.54
Sep 18, 20264,436.254,553.354,416.404,513.304,513.30+2.36%30,6670.51
Sep 17, 20264,323.304,506.054,313.254,409.304,409.30+2.00%77,1261.29
Sep 16, 20264,380.204,395.004,141.004,322.654,322.65-0.84%110,6181.86
Sep 15, 20264,820.504,822.054,325.804,359.404,359.40-9.80%106,1231.77
Sep 14, 20264,832.904,850.004,660.004,832.904,832.90+0.00%00.00
Sep 11, 20264,771.904,850.004,660.004,832.904,832.90+1.23%32,4940.53
Sep 10, 20264,914.254,929.004,723.304,774.104,774.10-2.20%35,3820.57
Sep 09, 20264,937.004,999.004,848.704,881.254,881.25-1.01%39,8530.61
Sep 08, 20264,623.904,951.004,623.904,930.854,930.85+7.41%138,3752.14
Sep 07, 20264,584.004,644.004,550.654,590.504,590.50+0.22%16,5500.25
Sep 04, 20264,599.004,668.304,550.004,580.304,580.30-0.09%30,8760.45
Sep 03, 20264,539.204,645.004,530.054,584.454,584.45+1.50%41,5910.60