Price Data Selection & Download
Data Patterns Share Price All Time Records & Statistics (Dec 2021 - Jul 2026)
1124 daily OHLCV records on NSE from Dec. 2021 to July 2026. Browse DATAPATTNS complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹4955.90
June 19, 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 - Jul 2026)
DATAPATTNS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹4540.00 | ₹4668.30 | ₹4421.20 | ₹4584.50 | 1,344,404 |
| 2026-07-23 | ₹4677.60 | ₹4831.70 | ₹4561.00 | ₹4597.50 | 1,327,457 |
| 2026-07-22 | ₹4299.00 | ₹4804.00 | ₹4235.40 | ₹4782.80 | 6,972,637 |
| 2026-07-21 | ₹3990.00 | ₹4300.00 | ₹3899.00 | ₹4243.90 | 1,176,291 |
| 2026-07-20 | ₹4072.00 | ₹4127.90 | ₹3976.00 | ₹3990.70 | 599,371 |
| 2026-07-17 | ₹4156.60 | ₹4198.90 | ₹4061.00 | ₹4085.80 | 397,739 |
| 2026-07-16 | ₹4198.90 | ₹4207.70 | ₹4092.00 | ₹4142.40 | 363,880 |
| 2026-07-15 | ₹4230.00 | ₹4269.90 | ₹4165.00 | ₹4189.70 | 363,126 |
| 2026-07-14 | ₹4255.00 | ₹4285.90 | ₹4161.00 | ₹4214.50 | 460,480 |
| 2026-07-13 | ₹4321.10 | ₹4345.00 | ₹4235.60 | ₹4270.30 | 376,266 |
| 2026-07-10 | ₹4310.60 | ₹4355.00 | ₹4241.00 | ₹4343.00 | 478,128 |
| 2026-07-09 | ₹4306.00 | ₹4385.00 | ₹4270.00 | ₹4284.00 | 538,979 |
| 2026-07-08 | ₹4378.00 | ₹4496.50 | ₹4270.10 | ₹4290.30 | 789,794 |
| 2026-07-07 | ₹4620.00 | ₹4640.20 | ₹4377.00 | ₹4396.90 | 706,272 |
| 2026-07-06 | ₹4520.00 | ₹4658.00 | ₹4472.10 | ₹4615.50 | 901,406 |
| 2026-07-03 | ₹4676.00 | ₹4676.00 | ₹4489.00 | ₹4507.00 | 604,282 |
| 2026-07-02 | ₹4550.00 | ₹4712.40 | ₹4510.10 | ₹4656.70 | 856,125 |
| 2026-07-01 | ₹4519.70 | ₹4615.00 | ₹4495.00 | ₹4533.50 | 792,198 |
| 2026-06-30 | ₹4500.00 | ₹4539.10 | ₹4432.10 | ₹4501.80 | 577,539 |
| 2026-06-29 | ₹4506.60 | ₹4550.00 | ₹4375.00 | ₹4472.10 | 801,221 |
| 2026-06-25 | ₹4620.20 | ₹4640.90 | ₹4490.00 | ₹4506.60 | 699,655 |
| 2026-06-24 | ₹4831.00 | ₹4907.40 | ₹4585.00 | ₹4620.10 | 918,351 |
| 2026-06-23 | ₹4866.20 | ₹4932.90 | ₹4719.70 | ₹4831.00 | 917,948 |
| 2026-06-22 | ₹4841.70 | ₹4937.30 | ₹4822.00 | ₹4866.20 | 884,251 |
| 2026-06-19 | ₹4770.00 | ₹4955.90 | ₹4737.20 | ₹4822.10 | 1,560,709 |
| 2026-06-18 | ₹4753.90 | ₹4884.00 | ₹4709.40 | ₹4802.10 | 1,614,207 |
| 2026-06-17 | ₹4493.00 | ₹4794.70 | ₹4493.00 | ₹4769.60 | 2,233,651 |
| 2026-06-16 | ₹4444.00 | ₹4522.00 | ₹4380.20 | ₹4477.30 | 860,440 |
| 2026-06-15 | ₹4591.10 | ₹4620.00 | ₹4335.10 | ₹4425.50 | 1,568,503 |
| 2026-06-12 | ₹4290.00 | ₹4569.00 | ₹4253.50 | ₹4545.70 | 2,698,671 |
| 2026-06-11 | ₹4344.00 | ₹4431.00 | ₹4165.00 | ₹4205.00 | 1,465,894 |
| 2026-06-10 | ₹4600.00 | ₹4722.00 | ₹4335.00 | ₹4353.80 | 2,525,116 |
| 2026-06-09 | ₹4165.30 | ₹4620.00 | ₹4156.30 | ₹4558.50 | 4,127,623 |
| 2026-06-08 | ₹4140.60 | ₹4267.20 | ₹4076.30 | ₹4141.30 | 880,368 |
| 2026-06-05 | ₹4210.00 | ₹4320.00 | ₹4151.00 | ₹4212.60 | 1,177,096 |
| 2026-06-04 | ₹3990.40 | ₹4244.00 | ₹3975.10 | ₹4192.40 | 1,257,638 |
| 2026-06-03 | ₹4034.00 | ₹4077.80 | ₹3953.60 | ₹3990.40 | 478,696 |
| 2026-06-02 | ₹3825.00 | ₹4045.40 | ₹3811.80 | ₹4025.20 | 775,621 |
| 2026-06-01 | ₹4063.30 | ₹4088.00 | ₹3801.00 | ₹3839.90 | 855,053 |
| 2026-05-29 | ₹4142.00 | ₹4249.00 | ₹4010.00 | ₹4043.10 | 995,093 |
| 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 - Jul 2026)
DATAPATTNS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+76.25%
₹2601.20 → ₹4584.50
Year to Date
Price Volatility
20.51%
Medium Volatility
Year to Date
Average Daily Volume
1,122,737
Year to Date Average
NSE Exchange
Data Patterns Share Price History – Frequently Asked Questions
Common questions about DATAPATTNS historical data and records. For live price, key ratios and fundamentals, see Data Patterns share price chart.
What is the all-time high share price of Data Patterns (DATAPATTNS)?
The all-time high share price of Data Patterns was ₹4955.9 recorded on June 19, 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.