Price Data Selection & Download
Data Patterns Share Price All Time Records & Statistics (Dec 2021 - May 2026)
1084 daily OHLCV records on NSE from Dec. 2021 to May 2026. Compare with DATAPATTNS fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹4303.00
May 06, 2026
NSE Exchange
Share Price All Time Low
₹575.00
February 24, 2022
NSE Exchange
Highest Volume Trading Day
13,492,548
December 24, 2021 • ₹755.00
NSE Exchange
Share Price History Data (Dec 2021 - May 2026)
DATAPATTNS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4114.00 | ₹4212.00 | ₹4110.00 | ₹4139.20 | 636,187 |
| 2026-05-26 | ₹4092.00 | ₹4147.00 | ₹4060.00 | ₹4101.70 | 556,839 |
| 2026-05-25 | ₹4020.00 | ₹4148.00 | ₹3970.00 | ₹4096.00 | 1,081,059 |
| 2026-05-22 | ₹3955.00 | ₹4084.50 | ₹3944.00 | ₹3969.70 | 1,026,747 |
| 2026-05-21 | ₹3910.00 | ₹4007.90 | ₹3872.10 | ₹3934.50 | 983,950 |
| 2026-05-20 | ₹3615.00 | ₹3875.00 | ₹3600.10 | ₹3834.10 | 1,356,724 |
| 2026-05-19 | ₹3770.00 | ₹3847.90 | ₹3621.60 | ₹3634.50 | 819,880 |
| 2026-05-18 | ₹3869.70 | ₹3884.90 | ₹3685.00 | ₹3752.20 | 1,071,054 |
| 2026-05-15 | ₹4010.50 | ₹4030.00 | ₹3565.60 | ₹3876.50 | 3,470,053 |
| 2026-05-14 | ₹4250.00 | ₹4250.00 | ₹3952.00 | ₹4010.50 | 1,164,041 |
| 2026-05-13 | ₹4075.00 | ₹4226.70 | ₹4037.30 | ₹4196.20 | 835,377 |
| 2026-05-12 | ₹4115.10 | ₹4145.30 | ₹4015.10 | ₹4062.50 | 544,891 |
| 2026-05-11 | ₹4090.00 | ₹4175.00 | ₹4040.00 | ₹4142.00 | 654,209 |
| 2026-05-08 | ₹4239.90 | ₹4287.00 | ₹4085.10 | ₹4103.40 | 814,195 |
| 2026-05-07 | ₹4192.40 | ₹4280.00 | ₹4180.10 | ₹4250.10 | 716,006 |
| 2026-05-06 | ₹4279.90 | ₹4303.00 | ₹4121.10 | ₹4171.50 | 1,020,044 |
| 2026-05-05 | ₹4101.00 | ₹4269.00 | ₹4060.10 | ₹4219.90 | 1,523,726 |
| 2026-05-04 | ₹4130.00 | ₹4169.80 | ₹3892.30 | ₹4093.20 | 1,079,561 |
| 2026-04-30 | ₹4129.00 | ₹4209.70 | ₹4027.60 | ₹4081.70 | 1,057,980 |
| 2026-04-29 | ₹4099.70 | ₹4295.00 | ₹4066.40 | ₹4118.10 | 1,814,621 |
| 2026-04-28 | ₹3960.10 | ₹4174.70 | ₹3960.00 | ₹4059.90 | 1,311,746 |
| 2026-04-27 | ₹4100.00 | ₹4168.00 | ₹3940.00 | ₹3960.10 | 1,560,665 |
| 2026-04-24 | ₹4135.00 | ₹4147.00 | ₹3868.00 | ₹4077.70 | 3,153,381 |
| 2026-04-23 | ₹3845.00 | ₹4189.90 | ₹3784.60 | ₹4135.10 | 5,902,264 |
| 2026-04-22 | ₹3536.00 | ₹3885.00 | ₹3515.70 | ₹3828.30 | 2,963,516 |
| 2026-04-21 | ₹3478.90 | ₹3699.00 | ₹3470.00 | ₹3526.40 | 2,541,971 |
| 2026-04-20 | ₹3530.00 | ₹3607.00 | ₹3444.00 | ₹3467.60 | 1,111,522 |
| 2026-04-17 | ₹3525.00 | ₹3589.00 | ₹3475.00 | ₹3494.20 | 956,589 |
| 2026-04-16 | ₹3488.00 | ₹3534.90 | ₹3430.00 | ₹3490.50 | 685,164 |
| 2026-04-15 | ₹3400.00 | ₹3514.10 | ₹3400.00 | ₹3451.20 | 954,042 |
| 2026-04-13 | ₹3224.00 | ₹3360.00 | ₹3186.00 | ₹3343.10 | 756,573 |
| 2026-04-10 | ₹3390.00 | ₹3473.90 | ₹3256.50 | ₹3269.60 | 925,712 |
| 2026-04-09 | ₹3265.00 | ₹3411.50 | ₹3248.00 | ₹3369.40 | 993,652 |
| 2026-04-08 | ₹3325.00 | ₹3325.90 | ₹3256.70 | ₹3280.80 | 468,264 |
| 2026-04-07 | ₹3117.00 | ₹3246.00 | ₹3088.30 | ₹3209.10 | 734,094 |
| 2026-04-06 | ₹3068.00 | ₹3175.90 | ₹2998.10 | ₹3136.70 | 821,747 |
| 2026-04-02 | ₹3069.00 | ₹3088.00 | ₹2900.10 | ₹3055.30 | 968,279 |
| 2026-04-01 | ₹3140.00 | ₹3180.00 | ₹3062.10 | ₹3107.60 | 843,921 |
| 2026-03-30 | ₹3113.00 | ₹3225.00 | ₹3015.10 | ₹3035.30 | 875,305 |
| 2026-03-27 | ₹3195.00 | ₹3224.10 | ₹3136.60 | ₹3153.00 | 578,749 |
| 2026-03-25 | ₹3261.90 | ₹3342.00 | ₹3190.20 | ₹3213.30 | 945,482 |
| 2026-03-24 | ₹3134.00 | ₹3257.10 | ₹3101.90 | ₹3237.90 | 791,424 |
| 2026-03-23 | ₹3206.30 | ₹3241.90 | ₹3012.60 | ₹3072.60 | 766,107 |
| 2026-03-20 | ₹3265.80 | ₹3376.40 | ₹3205.50 | ₹3230.80 | 569,222 |
| 2026-03-19 | ₹3250.00 | ₹3350.00 | ₹3211.00 | ₹3256.40 | 931,303 |
| 2026-03-18 | ₹3305.00 | ₹3325.00 | ₹3205.00 | ₹3302.00 | 793,953 |
| 2026-03-17 | ₹3096.00 | ₹3329.90 | ₹3094.50 | ₹3300.50 | 2,096,185 |
| 2026-03-16 | ₹3215.30 | ₹3260.00 | ₹3055.10 | ₹3095.90 | 1,003,505 |
| 2026-03-13 | ₹3318.60 | ₹3339.00 | ₹3172.00 | ₹3215.00 | 804,393 |
| 2026-03-12 | ₹3373.00 | ₹3373.00 | ₹3230.10 | ₹3332.00 | 703,664 |
| 2026-03-11 | ₹3441.80 | ₹3505.40 | ₹3360.00 | ₹3383.20 | 691,899 |
| 2026-03-10 | ₹3555.00 | ₹3600.00 | ₹3421.40 | ₹3441.80 | 1,056,610 |
| 2026-03-09 | ₹3491.20 | ₹3560.00 | ₹3360.10 | ₹3493.20 | 2,086,215 |
| 2026-03-06 | ₹3369.90 | ₹3609.50 | ₹3340.00 | ₹3491.20 | 2,658,765 |
| 2026-03-05 | ₹3124.50 | ₹3422.00 | ₹3117.00 | ₹3359.20 | 2,763,865 |
| 2026-03-04 | ₹3198.70 | ₹3249.00 | ₹3078.00 | ₹3126.30 | 974,618 |
| 2026-03-02 | ₹3120.00 | ₹3348.00 | ₹3117.10 | ₹3204.30 | 1,854,061 |
| 2026-02-27 | ₹3230.00 | ₹3309.90 | ₹3161.10 | ₹3210.20 | 967,561 |
| 2026-02-26 | ₹3085.00 | ₹3280.00 | ₹3046.00 | ₹3243.60 | 2,043,919 |
| 2026-02-25 | ₹3113.10 | ₹3144.00 | ₹3042.00 | ₹3070.60 | 454,935 |
| 2026-02-24 | ₹3056.00 | ₹3129.00 | ₹3026.50 | ₹3097.70 | 865,752 |
| 2026-02-23 | ₹3014.50 | ₹3075.00 | ₹2970.90 | ₹3061.40 | 805,767 |
| 2026-02-20 | ₹2900.00 | ₹3190.00 | ₹2880.00 | ₹2984.60 | 2,954,923 |
| 2026-02-19 | ₹2901.00 | ₹2961.00 | ₹2860.00 | ₹2914.00 | 658,550 |
| 2026-02-18 | ₹2835.00 | ₹2911.00 | ₹2812.40 | ₹2898.10 | 465,438 |
| 2026-02-17 | ₹2830.00 | ₹2880.00 | ₹2796.40 | ₹2817.30 | 260,039 |
| 2026-02-16 | ₹2755.00 | ₹2877.00 | ₹2722.90 | ₹2828.40 | 498,933 |
| 2026-02-13 | ₹2760.00 | ₹2789.00 | ₹2725.00 | ₹2768.80 | 256,905 |
| 2026-02-12 | ₹2827.00 | ₹2827.00 | ₹2751.30 | ₹2783.30 | 288,158 |
| 2026-02-11 | ₹2850.00 | ₹2898.00 | ₹2787.00 | ₹2832.70 | 460,683 |
| 2026-02-10 | ₹2801.00 | ₹2927.10 | ₹2785.00 | ₹2840.50 | 709,477 |
| 2026-02-09 | ₹2738.00 | ₹2816.00 | ₹2700.50 | ₹2805.10 | 841,233 |
| 2026-02-06 | ₹2700.00 | ₹2758.90 | ₹2574.00 | ₹2723.70 | 3,563,917 |
| 2026-02-05 | ₹2618.60 | ₹2625.00 | ₹2512.00 | ₹2523.50 | 320,409 |
| 2026-02-04 | ₹2599.00 | ₹2650.10 | ₹2520.00 | ₹2618.60 | 617,285 |
| 2026-02-03 | ₹2700.00 | ₹2700.90 | ₹2549.00 | ₹2606.60 | 629,260 |
| 2026-02-02 | ₹2495.00 | ₹2609.90 | ₹2453.00 | ₹2557.60 | 1,233,071 |
| 2026-02-01 | ₹2691.00 | ₹2836.60 | ₹2298.00 | ₹2470.90 | 1,912,383 |
| 2026-01-30 | ₹2546.10 | ₹2765.00 | ₹2515.40 | ₹2671.80 | 1,192,382 |
| 2026-01-29 | ₹2610.60 | ₹2644.30 | ₹2544.00 | ₹2562.50 | 1,089,709 |
| 2026-01-28 | ₹2319.80 | ₹2650.00 | ₹2297.60 | ₹2610.60 | 2,955,877 |
| 2026-01-27 | ₹2199.80 | ₹2319.00 | ₹2131.00 | ₹2297.40 | 683,748 |
| 2026-01-23 | ₹2304.00 | ₹2304.00 | ₹2167.00 | ₹2182.50 | 452,250 |
| 2026-01-22 | ₹2248.00 | ₹2305.00 | ₹2231.30 | ₹2293.40 | 462,418 |
| 2026-01-21 | ₹2250.60 | ₹2270.00 | ₹2188.50 | ₹2214.70 | 688,340 |
| 2026-01-20 | ₹2477.10 | ₹2477.10 | ₹2221.40 | ₹2250.60 | 1,288,037 |
| 2026-01-19 | ₹2527.00 | ₹2568.00 | ₹2470.10 | ₹2486.00 | 238,051 |
| 2026-01-16 | ₹2582.90 | ₹2601.70 | ₹2522.00 | ₹2542.00 | 289,947 |
| 2026-01-14 | ₹2582.00 | ₹2663.40 | ₹2571.10 | ₹2578.50 | 350,858 |
| 2026-01-13 | ₹2630.00 | ₹2651.90 | ₹2550.00 | ₹2591.50 | 175,798 |
| 2026-01-12 | ₹2643.00 | ₹2655.00 | ₹2553.00 | ₹2617.00 | 317,263 |
| 2026-01-09 | ₹2672.20 | ₹2762.00 | ₹2626.20 | ₹2650.60 | 449,936 |
| 2026-01-08 | ₹2690.00 | ₹2774.00 | ₹2671.60 | ₹2684.40 | 595,436 |
| 2026-01-07 | ₹2670.00 | ₹2699.90 | ₹2647.70 | ₹2693.40 | 132,148 |
| 2026-01-06 | ₹2737.00 | ₹2739.70 | ₹2652.00 | ₹2678.60 | 271,463 |
| 2026-01-05 | ₹2624.00 | ₹2745.00 | ₹2607.90 | ₹2731.30 | 557,525 |
| 2026-01-02 | ₹2601.00 | ₹2638.00 | ₹2596.20 | ₹2621.70 | 107,739 |
| 2026-01-01 | ₹2623.00 | ₹2633.10 | ₹2592.80 | ₹2601.20 | 82,385 |
Data Patterns Share Price Performance Analysis (Dec 2021 - May 2026)
DATAPATTNS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+59.13%
₹2601.20 → ₹4139.20
Year to Date
Price Volatility
17.72%
Medium Volatility
Year to Date
Average Daily Volume
1,081,791
Year to Date Average
NSE Exchange
Data Patterns Share Price History – Frequently Asked Questions
Common questions about DATAPATTNS historical data and records. Explore DATAPATTNS true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Data Patterns (DATAPATTNS)?
The all-time high share price of Data Patterns was ₹4303.0 recorded on May 06, 2026 on the NSE exchange.
What is the all-time low share price of Data Patterns (DATAPATTNS)?
The all-time low share price of Data Patterns was ₹575.0 recorded on February 24, 2022 on the NSE exchange.
How can I download DATAPATTNS historical share price data?
You can download Data Patterns historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DATAPATTNS shares?
The highest trading volume day for Data Patterns was 13,492,548 shares traded on December 24, 2021 on the NSE exchange, with share price at ₹755.0.